Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.25 | 22.36 | 22.00 | 22.07 | 227,400 | -0.18(-0.81%) |
Nov 29, 2006 | 22.38 | 22.57 | 22.14 | 22.25 | 136,200 | +0.03(+0.14%) |
Nov 28, 2006 | 21.89 | 22.22 | 21.65 | 22.22 | 201,600 | +0.32(+1.46%) |
Nov 27, 2006 | 22.20 | 22.25 | 21.76 | 21.90 | 179,200 | -0.41(-1.84%) |
Nov 24, 2006 | 22.16 | 22.39 | 22.16 | 22.31 | 34,700 | +0.02(+0.09%) |
Nov 22, 2006 | 22.25 | 22.35 | 22.12 | 22.29 | 77,000 | +0.04(+0.18%) |
Nov 21, 2006 | 22.00 | 22.35 | 22.00 | 22.25 | 108,200 | -0.15(-0.67%) |
Nov 20, 2006 | 22.38 | 22.56 | 22.22 | 22.40 | 202,400 | +0.01(+0.04%) |
Nov 17, 2006 | 22.60 | 22.60 | 22.34 | 22.39 | 148,800 | -0.21(-0.93%) |
Nov 16, 2006 | 22.69 | 22.70 | 22.38 | 22.60 | 215,100 | +0.02(+0.09%) |
Nov 15, 2006 | 22.85 | 23.09 | 22.41 | 22.58 | 255,800 | -0.35(-1.53%) |
Nov 14, 2006 | 22.43 | 22.98 | 22.24 | 22.93 | 230,400 | +0.50(+2.23%) |
Nov 13, 2006 | 22.70 | 22.89 | 22.28 | 22.43 | 160,400 | -0.23(-1.02%) |
Nov 10, 2006 | 22.45 | 22.66 | 22.34 | 22.66 | 116,700 | +0.30(+1.34%) |
Nov 09, 2006 | 22.79 | 22.79 | 22.24 | 22.36 | 224,700 | -0.38(-1.67%) |
Nov 08, 2006 | 22.55 | 22.99 | 22.46 | 22.74 | 189,600 | +0.14(+0.62%) |
Nov 07, 2006 | 22.65 | 23.17 | 22.57 | 22.60 | 198,700 | -0.22(-0.96%) |
Nov 06, 2006 | 22.70 | 22.97 | 22.69 | 22.82 | 383,800 | +0.15(+0.66%) |
Nov 03, 2006 | 22.87 | 23.00 | 22.44 | 22.67 | 268,500 | -0.11(-0.48%) |
Nov 02, 2006 | 22.64 | 22.91 | 22.41 | 22.78 | 409,300 | -0.01(-0.04%) |
Nov 01, 2006 | 23.36 | 23.47 | 22.78 | 22.79 | 480,000 | -0.61(-2.61%) |
Oct 31, 2006 | 23.62 | 23.68 | 23.14 | 23.40 | 278,000 | -0.27(-1.14%) |
Oct 30, 2006 | 23.80 | 23.84 | 23.55 | 23.67 | 113,500 | -0.21(-0.88%) |
Oct 27, 2006 | 24.11 | 24.11 | 23.63 | 23.88 | 199,300 | -0.21(-0.87%) |
Oct 26, 2006 | 24.32 | 24.32 | 23.90 | 24.09 | 379,600 | -0.13(-0.54%) |
Oct 25, 2006 | 23.50 | 24.23 | 23.22 | 24.22 | 666,100 | +1.11(+4.80%) |
Oct 24, 2006 | 24.00 | 24.50 | 22.70 | 23.11 | 1,808,400 | +1.53(+7.09%) |
Oct 23, 2006 | 21.37 | 21.70 | 21.14 | 21.58 | 95,900 | +0.05(+0.23%) |
Oct 20, 2006 | 21.92 | 21.92 | 21.35 | 21.53 | 79,800 | -0.23(-1.06%) |
Oct 19, 2006 | 21.66 | 21.99 | 21.46 | 21.76 | 96,400 | -0.05(-0.23%) |
Oct 18, 2006 | 22.02 | 22.35 | 21.62 | 21.81 | 72,000 | -0.15(-0.68%) |
Oct 17, 2006 | 21.55 | 22.07 | 21.55 | 21.96 | 114,800 | +0.23(+1.06%) |
Oct 16, 2006 | 21.65 | 22.22 | 21.60 | 21.73 | 49,200 | +0.14(+0.65%) |
Oct 13, 2006 | 21.45 | 21.80 | 21.37 | 21.59 | 89,200 | +0.24(+1.12%) |
Oct 12, 2006 | 21.40 | 21.57 | 21.20 | 21.35 | 100,000 | -0.03(-0.14%) |
Oct 11, 2006 | 21.38 | 21.57 | 21.09 | 21.38 | 39,200 | -0.02(-0.09%) |
Oct 10, 2006 | 21.67 | 21.73 | 21.27 | 21.40 | 74,100 | -0.27(-1.25%) |
Oct 09, 2006 | 21.26 | 21.74 | 21.08 | 21.67 | 53,900 | +0.30(+1.40%) |
Oct 06, 2006 | 21.58 | 21.56 | 21.25 | 21.37 | 29,800 | -0.20(-0.93%) |
Oct 05, 2006 | 21.19 | 21.67 | 21.15 | 21.57 | 67,000 | +0.37(+1.75%) |
Oct 04, 2006 | 20.38 | 21.35 | 20.15 | 21.20 | 286,800 | +0.82(+4.02%) |
Oct 03, 2006 | 20.41 | 20.48 | 20.20 | 20.38 | 150,700 | -0.13(-0.63%) |
Oct 02, 2006 | 20.68 | 21.02 | 20.24 | 20.51 | 103,700 | -0.20(-0.97%) |
Sep 29, 2006 | 21.37 | 21.40 | 20.68 | 20.71 | 119,200 | -0.62(-2.91%) |
Sep 28, 2006 | 21.26 | 21.40 | 21.03 | 21.33 | 48,700 | +0.17(+0.80%) |
Sep 27, 2006 | 20.94 | 21.35 | 20.85 | 21.16 | 82,600 | +0.13(+0.62%) |
Sep 26, 2006 | 21.18 | 21.42 | 20.88 | 21.03 | 66,600 | -0.15(-0.71%) |
Sep 25, 2006 | 21.09 | 21.30 | 20.87 | 21.18 | 56,000 | +0.13(+0.62%) |
Sep 22, 2006 | 21.34 | 21.34 | 20.72 | 21.05 | 128,400 | -0.39(-1.82%) |
Sep 21, 2006 | 21.75 | 21.76 | 21.24 | 21.44 | 61,300 | -0.28(-1.29%) |
Sep 20, 2006 | 21.50 | 21.91 | 21.45 | 21.72 | 125,800 | +0.23(+1.07%) |
Sep 19, 2006 | 21.47 | 21.61 | 21.11 | 21.49 | 165,800 | +0.00(+0.00%) |
Sep 18, 2006 | 21.48 | 21.76 | 21.24 | 21.49 | 111,900 | -0.21(-0.97%) |
Sep 15, 2006 | 21.78 | 21.86 | 21.43 | 21.70 | 254,500 | +0.17(+0.79%) |
Sep 14, 2006 | 21.24 | 21.76 | 21.00 | 21.53 | 254,800 | +0.19(+0.89%) |
Sep 13, 2006 | 21.20 | 21.37 | 21.05 | 21.34 | 123,100 | +0.14(+0.66%) |
Sep 12, 2006 | 21.05 | 21.20 | 20.96 | 21.20 | 102,400 | +0.13(+0.62%) |
Sep 11, 2006 | 21.05 | 21.15 | 20.89 | 21.07 | 76,100 | -0.11(-0.52%) |
Sep 08, 2006 | 21.29 | 21.32 | 20.98 | 21.18 | 80,500 | -0.10(-0.47%) |
Sep 07, 2006 | 21.67 | 21.77 | 21.27 | 21.28 | 86,400 | -0.49(-2.25%) |
Sep 06, 2006 | 22.35 | 22.35 | 21.74 | 21.77 | 75,900 | -0.83(-3.67%) |
Sep 05, 2006 | 22.78 | 22.81 | 22.48 | 22.60 | 149,600 | -0.16(-0.70%) |