Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.11 | 23.40 | 22.73 | 23.40 | 107,300 | +0.21(+0.91%) |
Nov 29, 2006 | 22.36 | 23.21 | 22.22 | 23.19 | 63,049 | +0.97(+4.37%) |
Nov 28, 2006 | 22.13 | 22.50 | 22.09 | 22.22 | 56,831 | +0.08(+0.36%) |
Nov 27, 2006 | 23.09 | 23.34 | 21.99 | 22.14 | 191,495 | -0.96(-4.16%) |
Nov 24, 2006 | 22.90 | 23.23 | 22.90 | 23.10 | 21,951 | +0.05(+0.22%) |
Nov 22, 2006 | 22.98 | 23.14 | 22.87 | 23.05 | 118,391 | +0.09(+0.39%) |
Nov 21, 2006 | 22.80 | 23.15 | 22.52 | 22.96 | 108,826 | +0.11(+0.48%) |
Nov 20, 2006 | 22.61 | 22.91 | 22.37 | 22.85 | 71,533 | +0.23(+1.02%) |
Nov 17, 2006 | 22.45 | 22.63 | 22.24 | 22.62 | 117,624 | +0.17(+0.76%) |
Nov 16, 2006 | 22.48 | 22.71 | 21.93 | 22.45 | 157,471 | +0.11(+0.49%) |
Nov 15, 2006 | 21.87 | 22.44 | 21.54 | 22.34 | 111,843 | +0.48(+2.20%) |
Nov 14, 2006 | 21.29 | 21.93 | 21.19 | 21.86 | 110,919 | +0.54(+2.53%) |
Nov 13, 2006 | 21.07 | 21.50 | 21.07 | 21.32 | 144,764 | +0.30(+1.43%) |
Nov 10, 2006 | 20.87 | 21.08 | 20.64 | 21.02 | 138,616 | +0.11(+0.53%) |
Nov 09, 2006 | 20.54 | 21.10 | 20.49 | 20.91 | 137,195 | +0.47(+2.30%) |
Nov 08, 2006 | 20.46 | 20.58 | 20.30 | 20.44 | 424,053 | -0.16(-0.78%) |
Nov 07, 2006 | 20.55 | 21.75 | 20.03 | 20.60 | 261,392 | +0.01(+0.05%) |
Nov 06, 2006 | 20.21 | 20.71 | 19.98 | 20.59 | 79,647 | +0.52(+2.59%) |
Nov 03, 2006 | 20.42 | 20.77 | 19.82 | 20.07 | 181,407 | +0.23(+1.16%) |
Nov 02, 2006 | 19.77 | 20.41 | 19.69 | 19.84 | 126,499 | -0.12(-0.60%) |
Nov 01, 2006 | 20.63 | 20.68 | 19.91 | 19.96 | 198,873 | -0.64(-3.11%) |
Oct 31, 2006 | 20.86 | 20.86 | 20.33 | 20.60 | 101,426 | -0.18(-0.87%) |
Oct 30, 2006 | 20.16 | 20.92 | 20.01 | 20.78 | 126,126 | +0.62(+3.08%) |
Oct 27, 2006 | 20.20 | 20.49 | 20.04 | 20.16 | 214,365 | -0.04(-0.20%) |
Oct 26, 2006 | 19.64 | 20.24 | 19.16 | 20.20 | 127,547 | +0.70(+3.59%) |
Oct 25, 2006 | 20.90 | 20.90 | 19.00 | 19.50 | 208,508 | +0.33(+1.72%) |
Oct 24, 2006 | 19.65 | 19.83 | 19.06 | 19.17 | 40,761 | -0.62(-3.13%) |
Oct 23, 2006 | 19.56 | 20.29 | 19.20 | 19.79 | 32,305 | +0.12(+0.61%) |
Oct 20, 2006 | 20.10 | 20.11 | 19.58 | 19.67 | 63,825 | -0.33(-1.65%) |
Oct 19, 2006 | 19.92 | 20.22 | 19.84 | 20.00 | 118,014 | -0.03(-0.15%) |
Oct 18, 2006 | 20.07 | 20.29 | 19.75 | 20.03 | 125,317 | +0.01(+0.05%) |
Oct 17, 2006 | 20.02 | 20.27 | 19.64 | 20.02 | 138,464 | -0.19(-0.94%) |
Oct 16, 2006 | 20.54 | 20.54 | 19.95 | 20.21 | 76,390 | -0.25(-1.22%) |
Oct 13, 2006 | 20.09 | 20.61 | 19.73 | 20.46 | 85,864 | +0.33(+1.64%) |
Oct 12, 2006 | 19.67 | 20.13 | 19.64 | 20.13 | 80,788 | +0.51(+2.60%) |
Oct 11, 2006 | 20.16 | 20.16 | 19.34 | 19.62 | 69,827 | -0.68(-3.35%) |
Oct 10, 2006 | 20.00 | 20.67 | 19.95 | 20.30 | 57,300 | +0.30(+1.50%) |
Oct 09, 2006 | 19.62 | 20.00 | 19.62 | 20.00 | 75,643 | +0.29(+1.47%) |
Oct 06, 2006 | 19.76 | 19.99 | 19.49 | 19.71 | 58,685 | -0.16(-0.81%) |
Oct 05, 2006 | 19.38 | 20.00 | 19.38 | 19.87 | 106,369 | +0.43(+2.21%) |
Oct 04, 2006 | 19.17 | 19.50 | 18.79 | 19.44 | 84,732 | +0.29(+1.51%) |
Oct 03, 2006 | 18.77 | 19.70 | 18.53 | 19.15 | 94,575 | +0.40(+2.13%) |
Oct 02, 2006 | 19.29 | 19.29 | 18.47 | 18.75 | 73,544 | -0.51(-2.65%) |
Sep 29, 2006 | 19.90 | 20.06 | 19.24 | 19.26 | 82,680 | -0.70(-3.51%) |
Sep 28, 2006 | 19.99 | 20.13 | 19.12 | 19.96 | 96,602 | +0.00(+0.00%) |
Sep 27, 2006 | 19.65 | 20.07 | 19.23 | 19.96 | 113,561 | +0.29(+1.47%) |
Sep 26, 2006 | 19.30 | 19.79 | 18.69 | 19.67 | 68,485 | +0.41(+2.13%) |
Sep 25, 2006 | 18.47 | 19.39 | 18.20 | 19.26 | 82,643 | +0.78(+4.22%) |
Sep 22, 2006 | 18.50 | 18.62 | 18.14 | 18.48 | 89,146 | -0.12(-0.65%) |
Sep 21, 2006 | 19.58 | 19.58 | 18.52 | 18.60 | 68,743 | -0.87(-4.47%) |
Sep 20, 2006 | 19.16 | 19.59 | 18.82 | 19.47 | 49,165 | +0.49(+2.58%) |
Sep 19, 2006 | 19.40 | 19.42 | 18.26 | 18.98 | 77,545 | -0.41(-2.11%) |
Sep 18, 2006 | 19.34 | 19.62 | 19.20 | 19.39 | 40,187 | -0.06(-0.31%) |
Sep 15, 2006 | 18.82 | 19.59 | 18.64 | 19.45 | 230,105 | +0.78(+4.18%) |
Sep 14, 2006 | 19.47 | 19.47 | 18.36 | 18.67 | 75,832 | -0.90(-4.60%) |
Sep 13, 2006 | 19.44 | 19.68 | 19.22 | 19.57 | 28,743 | +0.18(+0.93%) |
Sep 12, 2006 | 18.88 | 19.50 | 18.88 | 19.39 | 39,079 | +0.57(+3.03%) |
Sep 11, 2006 | 18.76 | 19.22 | 18.56 | 18.82 | 32,953 | -0.08(-0.42%) |
Sep 08, 2006 | 18.48 | 18.95 | 18.45 | 18.90 | 21,088 | +0.52(+2.83%) |
Sep 07, 2006 | 18.38 | 18.75 | 18.11 | 18.38 | 72,900 | -0.03(-0.16%) |
Sep 06, 2006 | 18.82 | 18.85 | 18.14 | 18.41 | 106,336 | -0.57(-3.00%) |
Sep 05, 2006 | 19.24 | 19.29 | 18.80 | 18.98 | 98,412 | -0.28(-1.45%) |