Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.35 | 23.62 | 23.25 | 23.56 | 2,999,348 | +0.25(+1.09%) |
Nov 29, 2006 | 22.75 | 23.33 | 22.73 | 23.30 | 1,723,368 | +0.66(+2.90%) |
Nov 28, 2006 | 22.54 | 22.72 | 22.48 | 22.65 | 1,459,651 | -0.07(-0.30%) |
Nov 27, 2006 | 23.05 | 23.06 | 22.69 | 22.71 | 1,676,830 | -0.25(-1.09%) |
Nov 24, 2006 | 22.96 | 23.11 | 22.95 | 22.96 | 322,459 | -0.15(-0.66%) |
Nov 22, 2006 | 23.01 | 23.31 | 22.95 | 23.12 | 2,011,700 | +0.18(+0.78%) |
Nov 21, 2006 | 22.58 | 23.03 | 22.56 | 22.94 | 1,916,968 | +0.29(+1.30%) |
Nov 20, 2006 | 22.47 | 22.71 | 22.44 | 22.64 | 1,277,013 | +0.07(+0.33%) |
Nov 17, 2006 | 22.49 | 22.65 | 22.48 | 22.57 | 1,425,109 | -0.07(-0.32%) |
Nov 16, 2006 | 22.37 | 22.70 | 22.31 | 22.64 | 1,673,521 | +0.29(+1.30%) |
Nov 15, 2006 | 22.06 | 22.41 | 22.06 | 22.35 | 1,276,807 | +0.20(+0.92%) |
Nov 14, 2006 | 22.09 | 22.16 | 21.91 | 22.15 | 1,220,340 | +0.06(+0.28%) |
Nov 13, 2006 | 21.68 | 22.10 | 21.66 | 22.09 | 839,139 | +0.35(+1.62%) |
Nov 10, 2006 | 21.66 | 21.78 | 21.64 | 21.73 | 1,589,958 | -0.04(-0.19%) |
Nov 09, 2006 | 22.32 | 22.32 | 21.76 | 21.77 | 1,827,201 | -0.58(-2.59%) |
Nov 08, 2006 | 22.12 | 22.40 | 22.07 | 22.35 | 1,292,733 | +0.08(+0.38%) |
Nov 07, 2006 | 22.09 | 22.42 | 22.01 | 22.27 | 1,766,391 | +0.14(+0.61%) |
Nov 06, 2006 | 22.05 | 22.16 | 21.96 | 22.13 | 1,366,367 | +0.28(+1.27%) |
Nov 03, 2006 | 21.91 | 21.95 | 21.72 | 21.85 | 1,404,425 | +0.05(+0.22%) |
Nov 02, 2006 | 21.83 | 21.85 | 21.72 | 21.80 | 1,824,926 | -0.08(-0.38%) |
Nov 01, 2006 | 22.00 | 22.23 | 21.88 | 21.89 | 2,050,378 | -0.09(-0.43%) |
Oct 31, 2006 | 21.96 | 22.10 | 21.89 | 21.98 | 1,853,469 | +0.08(+0.36%) |
Oct 30, 2006 | 21.51 | 22.05 | 21.49 | 21.90 | 2,388,144 | +0.47(+2.18%) |
Oct 27, 2006 | 21.43 | 21.77 | 21.35 | 21.43 | 2,124,219 | -0.10(-0.47%) |
Oct 26, 2006 | 21.75 | 21.79 | 21.37 | 21.54 | 2,232,188 | -0.08(-0.38%) |
Oct 25, 2006 | 21.76 | 21.88 | 21.55 | 21.62 | 1,884,702 | -0.19(-0.85%) |
Oct 24, 2006 | 21.87 | 21.97 | 21.71 | 21.80 | 1,994,325 | -0.13(-0.57%) |
Oct 23, 2006 | 22.00 | 22.14 | 21.79 | 21.93 | 2,159,382 | -0.23(-1.05%) |
Oct 20, 2006 | 22.25 | 22.40 | 21.65 | 22.16 | 2,631,178 | +0.06(+0.28%) |
Oct 19, 2006 | 21.03 | 22.54 | 21.03 | 22.10 | 4,109,651 | +0.22(+1.02%) |
Oct 18, 2006 | 21.83 | 22.01 | 21.67 | 21.88 | 2,425,788 | +0.18(+0.84%) |
Oct 17, 2006 | 21.93 | 21.96 | 21.60 | 21.70 | 1,426,143 | -0.26(-1.18%) |
Oct 16, 2006 | 21.83 | 22.12 | 21.80 | 21.95 | 1,965,782 | +0.12(+0.55%) |
Oct 13, 2006 | 21.89 | 21.97 | 21.76 | 21.83 | 1,563,483 | -0.12(-0.53%) |
Oct 12, 2006 | 21.63 | 22.01 | 21.55 | 21.95 | 1,626,775 | +0.38(+1.78%) |
Oct 11, 2006 | 21.50 | 21.71 | 21.47 | 21.57 | 1,912,418 | -0.04(-0.18%) |
Oct 10, 2006 | 21.59 | 21.94 | 21.56 | 21.60 | 2,451,850 | -0.03(-0.15%) |
Oct 09, 2006 | 21.72 | 21.78 | 21.57 | 21.64 | 2,066,925 | -0.20(-0.93%) |
Oct 06, 2006 | 21.79 | 21.85 | 21.58 | 21.84 | 2,437,785 | -0.14(-0.64%) |
Oct 05, 2006 | 21.71 | 22.00 | 21.64 | 21.98 | 1,976,537 | +0.13(+0.58%) |
Oct 04, 2006 | 21.36 | 21.87 | 21.33 | 21.85 | 2,842,565 | +0.46(+2.14%) |
Oct 03, 2006 | 21.22 | 21.53 | 21.20 | 21.40 | 2,481,427 | +0.08(+0.36%) |
Oct 02, 2006 | 21.15 | 21.38 | 20.90 | 21.32 | 2,461,778 | +0.17(+0.79%) |
Sep 29, 2006 | 20.99 | 21.32 | 20.98 | 21.15 | 3,435,775 | +0.24(+1.14%) |
Sep 28, 2006 | 20.60 | 20.94 | 20.53 | 20.91 | 3,293,057 | +0.44(+2.15%) |
Sep 27, 2006 | 20.31 | 20.68 | 20.30 | 20.47 | 1,413,940 | +0.10(+0.51%) |
Sep 26, 2006 | 19.90 | 20.48 | 19.87 | 20.37 | 2,291,551 | +0.46(+2.33%) |
Sep 25, 2006 | 19.91 | 19.97 | 19.71 | 19.90 | 2,363,737 | +0.18(+0.89%) |
Sep 22, 2006 | 20.06 | 20.08 | 19.45 | 19.73 | 2,744,524 | -0.48(-2.37%) |
Sep 21, 2006 | 20.30 | 20.45 | 20.18 | 20.21 | 1,583,753 | -0.17(-0.84%) |
Sep 20, 2006 | 20.25 | 20.43 | 20.16 | 20.38 | 1,807,138 | +0.16(+0.80%) |
Sep 19, 2006 | 19.94 | 20.22 | 19.94 | 20.22 | 1,776,319 | +0.24(+1.22%) |
Sep 18, 2006 | 20.26 | 20.34 | 19.97 | 19.97 | 3,449,840 | -0.29(-1.44%) |
Sep 15, 2006 | 20.49 | 20.66 | 20.26 | 20.26 | 1,664,213 | -0.07(-0.33%) |
Sep 14, 2006 | 20.31 | 20.51 | 20.24 | 20.33 | 1,425,109 | +0.03(+0.13%) |
Sep 13, 2006 | 20.28 | 20.43 | 20.10 | 20.31 | 1,589,751 | -0.22(-1.07%) |
Sep 12, 2006 | 20.21 | 20.53 | 20.15 | 20.53 | 1,967,643 | +0.31(+1.52%) |
Sep 11, 2006 | 20.29 | 20.29 | 20.03 | 20.22 | 2,257,629 | +0.20(+1.01%) |
Sep 08, 2006 | 19.71 | 20.15 | 19.71 | 20.02 | 1,849,746 | +0.28(+1.42%) |
Sep 07, 2006 | 19.56 | 19.93 | 19.51 | 19.74 | 2,303,547 | +0.13(+0.67%) |
Sep 06, 2006 | 20.20 | 20.22 | 19.58 | 19.60 | 3,811,598 | -0.80(-3.91%) |
Sep 05, 2006 | 20.55 | 20.74 | 20.28 | 20.40 | 2,364,564 | -0.04(-0.18%) |