Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.48 | 21.53 | 21.27 | 21.50 | 3,413,915 | +0.07(+0.32%) |
Nov 29, 2006 | 21.20 | 21.44 | 21.19 | 21.44 | 6,391,068 | +0.67(+3.23%) |
Nov 28, 2006 | 20.59 | 20.94 | 20.45 | 20.76 | 9,859,911 | -0.42(-1.99%) |
Nov 27, 2006 | 21.62 | 21.62 | 21.13 | 21.19 | 8,039,776 | -0.52(-2.38%) |
Nov 24, 2006 | 21.62 | 21.79 | 21.49 | 21.70 | 2,547,922 | +0.05(+0.24%) |
Nov 22, 2006 | 21.63 | 21.65 | 21.51 | 21.65 | 4,840,255 | +0.46(+2.19%) |
Nov 21, 2006 | 21.12 | 21.19 | 21.07 | 21.19 | 4,444,246 | +0.08(+0.37%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.98 | 21.11 | 3,967,175 | +0.00(+0.02%) |
Nov 17, 2006 | 21.07 | 21.12 | 20.95 | 21.10 | 4,597,512 | +0.13(+0.62%) |
Nov 16, 2006 | 21.22 | 21.22 | 20.94 | 20.97 | 4,706,037 | +0.02(+0.11%) |
Nov 15, 2006 | 20.92 | 21.02 | 20.84 | 20.95 | 4,694,963 | +0.24(+1.14%) |
Nov 14, 2006 | 20.64 | 20.73 | 20.57 | 20.71 | 4,680,789 | +0.11(+0.55%) |
Nov 13, 2006 | 20.32 | 20.63 | 20.32 | 20.60 | 4,287,438 | +0.35(+1.73%) |
Nov 10, 2006 | 20.24 | 20.29 | 20.17 | 20.25 | 3,825,870 | +0.04(+0.20%) |
Nov 09, 2006 | 20.12 | 20.34 | 20.12 | 20.21 | 6,483,205 | +0.34(+1.73%) |
Nov 08, 2006 | 19.75 | 19.91 | 19.67 | 19.87 | 3,545,475 | -0.03(-0.14%) |
Nov 07, 2006 | 19.96 | 20.05 | 19.87 | 19.89 | 3,997,740 | -0.12(-0.62%) |
Nov 06, 2006 | 19.80 | 20.06 | 19.77 | 20.02 | 4,535,497 | +0.40(+2.01%) |
Nov 03, 2006 | 19.60 | 19.65 | 19.50 | 19.62 | 2,988,227 | +0.09(+0.49%) |
Nov 02, 2006 | 19.32 | 19.53 | 19.31 | 19.53 | 4,478,355 | +0.23(+1.22%) |
Nov 01, 2006 | 19.52 | 19.53 | 19.25 | 19.29 | 5,805,471 | -0.03(-0.15%) |
Oct 31, 2006 | 19.27 | 19.35 | 19.20 | 19.32 | 2,430,094 | +0.30(+1.59%) |
Oct 30, 2006 | 19.09 | 19.09 | 18.85 | 19.02 | 3,186,232 | -0.05(-0.24%) |
Oct 27, 2006 | 19.19 | 19.21 | 19.02 | 19.06 | 4,755,206 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.50 | 19.35 | 19.46 | 3,221,669 | +0.13(+0.68%) |
Oct 25, 2006 | 19.28 | 19.38 | 19.23 | 19.33 | 3,064,860 | +0.05(+0.26%) |
Oct 24, 2006 | 19.22 | 19.29 | 19.14 | 19.28 | 2,805,727 | +0.09(+0.47%) |
Oct 23, 2006 | 19.19 | 19.22 | 19.00 | 19.19 | 2,240,949 | +0.01(+0.05%) |
Oct 20, 2006 | 19.21 | 19.25 | 19.14 | 19.18 | 2,198,424 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.07 | 19.17 | 1,841,396 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.24 | 19.03 | 19.13 | 1,913,599 | +0.19(+1.01%) |
Oct 17, 2006 | 19.05 | 19.07 | 18.79 | 18.94 | 2,466,860 | -0.15(-0.80%) |
Oct 16, 2006 | 19.04 | 19.15 | 18.97 | 19.09 | 2,268,856 | +0.10(+0.55%) |
Oct 13, 2006 | 18.94 | 19.04 | 18.91 | 18.99 | 2,381,368 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.06 | 18.76 | 19.01 | 3,182,245 | +0.36(+1.94%) |
Oct 11, 2006 | 18.59 | 18.72 | 18.56 | 18.65 | 1,519,362 | +0.08(+0.43%) |
Oct 10, 2006 | 18.51 | 18.59 | 18.47 | 18.57 | 1,584,478 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.39 | 1,815,261 | -0.15(-0.81%) |
Oct 06, 2006 | 18.51 | 18.58 | 18.40 | 18.54 | 1,580,934 | -0.18(-0.94%) |
Oct 05, 2006 | 18.63 | 18.74 | 18.58 | 18.71 | 1,505,630 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.67 | 18.31 | 18.67 | 1,705,850 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.40 | 2,929,313 | +0.02(+0.13%) |
Oct 02, 2006 | 18.41 | 18.49 | 18.33 | 18.37 | 2,037,629 | +0.01(+0.05%) |
Sep 29, 2006 | 18.38 | 18.43 | 18.31 | 18.36 | 2,059,777 | -0.05(-0.27%) |
Sep 28, 2006 | 18.44 | 18.50 | 18.34 | 18.41 | 1,960,110 | +0.07(+0.39%) |
Sep 27, 2006 | 18.35 | 18.38 | 18.26 | 18.34 | 2,310,937 | +0.11(+0.62%) |
Sep 26, 2006 | 18.20 | 18.24 | 18.00 | 18.23 | 2,222,344 | -0.23(-1.22%) |
Sep 25, 2006 | 18.32 | 18.47 | 18.14 | 18.46 | 1,938,848 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,415,476 | -0.07(-0.37%) |
Sep 21, 2006 | 18.53 | 18.53 | 18.26 | 18.29 | 2,144,826 | -0.09(-0.49%) |
Sep 20, 2006 | 18.32 | 18.40 | 18.28 | 18.38 | 2,760,544 | +0.43(+2.39%) |
Sep 19, 2006 | 18.23 | 18.23 | 17.83 | 17.95 | 2,325,998 | -0.23(-1.25%) |
Sep 18, 2006 | 18.10 | 18.23 | 18.03 | 18.18 | 1,788,241 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.00 | 17.87 | 17.95 | 1,451,589 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.82 | 17.89 | 1,538,853 | -0.20(-1.10%) |
Sep 13, 2006 | 17.89 | 18.11 | 17.88 | 18.09 | 2,112,490 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.91 | 17.71 | 17.89 | 2,209,941 | +0.32(+1.82%) |
Sep 11, 2006 | 17.72 | 17.72 | 17.45 | 17.57 | 3,357,658 | -0.31(-1.74%) |
Sep 08, 2006 | 17.82 | 17.89 | 17.80 | 17.88 | 979,833 | +0.09(+0.51%) |
Sep 07, 2006 | 17.72 | 17.88 | 17.65 | 17.79 | 2,215,700 | -0.07(-0.38%) |
Sep 06, 2006 | 17.96 | 18.04 | 17.82 | 17.86 | 1,876,833 | -0.35(-1.91%) |
Sep 05, 2006 | 18.21 | 18.22 | 18.09 | 18.20 | 2,234,304 | +0.14(+0.79%) |