Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.51 | 23.72 | 23.38 | 23.54 | 219,100 | +0.04(+0.17%) |
Nov 29, 2006 | 23.49 | 23.62 | 23.35 | 23.50 | 211,700 | +0.26(+1.12%) |
Nov 28, 2006 | 23.46 | 23.51 | 23.18 | 23.24 | 239,200 | -0.35(-1.48%) |
Nov 27, 2006 | 23.25 | 23.73 | 23.08 | 23.59 | 404,700 | +0.51(+2.21%) |
Nov 24, 2006 | 24.00 | 24.00 | 22.76 | 23.08 | 389,900 | -0.97(-4.03%) |
Nov 22, 2006 | 24.09 | 24.14 | 23.89 | 24.05 | 219,100 | -0.04(-0.17%) |
Nov 21, 2006 | 23.92 | 24.14 | 23.80 | 24.09 | 345,100 | +0.06(+0.25%) |
Nov 20, 2006 | 24.00 | 24.04 | 23.83 | 24.03 | 337,400 | -0.04(-0.17%) |
Nov 17, 2006 | 24.08 | 24.16 | 23.90 | 24.07 | 467,900 | -0.01(-0.04%) |
Nov 16, 2006 | 24.22 | 24.26 | 23.96 | 24.08 | 506,400 | +0.16(+0.67%) |
Nov 15, 2006 | 23.26 | 24.17 | 23.26 | 23.92 | 951,100 | -2.06(-7.93%) |
Nov 14, 2006 | 25.22 | 26.08 | 25.22 | 25.98 | 600,700 | +0.88(+3.51%) |
Nov 13, 2006 | 24.89 | 25.20 | 24.51 | 25.10 | 300,600 | +0.21(+0.84%) |
Nov 10, 2006 | 24.98 | 25.04 | 24.60 | 24.89 | 233,100 | +0.01(+0.04%) |
Nov 09, 2006 | 24.55 | 24.93 | 24.52 | 24.88 | 304,600 | +0.34(+1.39%) |
Nov 08, 2006 | 23.50 | 24.61 | 23.50 | 24.54 | 443,900 | +0.71(+2.98%) |
Nov 07, 2006 | 23.63 | 23.99 | 23.63 | 23.83 | 294,900 | +0.15(+0.63%) |
Nov 06, 2006 | 23.27 | 23.90 | 23.27 | 23.68 | 363,700 | +0.36(+1.54%) |
Nov 03, 2006 | 24.02 | 24.02 | 23.28 | 23.32 | 261,600 | -0.80(-3.32%) |
Nov 02, 2006 | 23.30 | 24.22 | 23.14 | 24.12 | 549,200 | +0.60(+2.55%) |
Nov 01, 2006 | 23.97 | 24.13 | 23.50 | 23.52 | 397,700 | -0.48(-2.00%) |
Oct 31, 2006 | 24.07 | 24.23 | 23.66 | 24.00 | 659,800 | -0.28(-1.15%) |
Oct 30, 2006 | 23.80 | 24.28 | 23.70 | 24.28 | 396,800 | +0.48(+2.02%) |
Oct 27, 2006 | 24.35 | 24.46 | 23.53 | 23.80 | 812,600 | -0.58(-2.38%) |
Oct 26, 2006 | 24.15 | 24.59 | 24.10 | 24.38 | 393,500 | +0.20(+0.83%) |
Oct 25, 2006 | 23.90 | 24.26 | 23.82 | 24.18 | 421,000 | +0.39(+1.64%) |
Oct 24, 2006 | 23.35 | 23.84 | 22.97 | 23.79 | 485,500 | +0.81(+3.52%) |
Oct 23, 2006 | 22.40 | 23.08 | 22.00 | 22.98 | 635,400 | -1.01(-4.21%) |
Oct 20, 2006 | 23.87 | 24.04 | 23.78 | 23.99 | 375,000 | +0.21(+0.88%) |
Oct 19, 2006 | 23.33 | 23.86 | 23.29 | 23.78 | 548,600 | +0.53(+2.28%) |
Oct 18, 2006 | 22.76 | 23.29 | 22.70 | 23.25 | 418,300 | +0.47(+2.06%) |
Oct 17, 2006 | 22.80 | 22.90 | 22.61 | 22.78 | 834,700 | +0.09(+0.40%) |
Oct 16, 2006 | 22.98 | 23.16 | 22.56 | 22.69 | 508,900 | -0.29(-1.26%) |
Oct 13, 2006 | 22.69 | 23.06 | 22.58 | 22.98 | 463,100 | +0.42(+1.86%) |
Oct 12, 2006 | 22.28 | 22.95 | 22.22 | 22.56 | 697,300 | +0.82(+3.77%) |
Oct 11, 2006 | 22.04 | 22.04 | 21.60 | 21.74 | 309,600 | -0.20(-0.91%) |
Oct 10, 2006 | 21.73 | 22.21 | 21.58 | 21.94 | 346,700 | +0.22(+1.01%) |
Oct 09, 2006 | 21.58 | 21.72 | 21.26 | 21.72 | 185,400 | +0.14(+0.65%) |
Oct 06, 2006 | 21.52 | 21.63 | 21.13 | 21.58 | 293,200 | -0.02(-0.09%) |
Oct 05, 2006 | 21.51 | 21.66 | 21.38 | 21.60 | 262,600 | +0.10(+0.47%) |
Oct 04, 2006 | 20.95 | 21.59 | 20.79 | 21.50 | 308,600 | +0.45(+2.14%) |
Oct 03, 2006 | 20.74 | 21.07 | 20.60 | 21.05 | 548,500 | +0.31(+1.49%) |
Oct 02, 2006 | 20.65 | 20.84 | 20.65 | 20.74 | 374,000 | +0.14(+0.68%) |
Sep 29, 2006 | 20.43 | 20.80 | 20.42 | 20.60 | 394,400 | +0.29(+1.43%) |
Sep 28, 2006 | 20.50 | 20.50 | 20.26 | 20.31 | 192,600 | -0.05(-0.25%) |
Sep 27, 2006 | 20.35 | 20.49 | 20.19 | 20.36 | 271,800 | +0.01(+0.05%) |
Sep 26, 2006 | 19.87 | 20.47 | 19.83 | 20.35 | 483,900 | +0.55(+2.78%) |
Sep 25, 2006 | 19.69 | 20.01 | 19.50 | 19.80 | 481,100 | +0.10(+0.51%) |
Sep 22, 2006 | 19.60 | 19.75 | 19.40 | 19.70 | 491,400 | +0.07(+0.36%) |
Sep 21, 2006 | 19.50 | 19.69 | 19.14 | 19.63 | 894,300 | +0.13(+0.67%) |
Sep 20, 2006 | 18.63 | 19.69 | 18.63 | 19.50 | 1,957,200 | +0.95(+5.12%) |
Sep 19, 2006 | 18.55 | 18.96 | 18.43 | 18.55 | 4,163,000 | -0.70(-3.64%) |
Sep 18, 2006 | 20.00 | 20.13 | 19.18 | 19.25 | 730,000 | -0.88(-4.37%) |
Sep 15, 2006 | 20.35 | 20.50 | 20.00 | 20.13 | 453,700 | -0.33(-1.61%) |
Sep 14, 2006 | 20.81 | 20.81 | 20.34 | 20.46 | 145,800 | -0.35(-1.68%) |
Sep 13, 2006 | 20.76 | 20.85 | 20.67 | 20.81 | 275,900 | +0.05(+0.24%) |
Sep 12, 2006 | 20.22 | 20.86 | 20.22 | 20.76 | 66,000 | +0.64(+3.18%) |
Sep 11, 2006 | 19.75 | 20.27 | 19.72 | 20.12 | 106,200 | +0.23(+1.16%) |
Sep 08, 2006 | 20.40 | 20.41 | 19.68 | 19.89 | 175,700 | -0.61(-2.98%) |
Sep 07, 2006 | 20.70 | 20.81 | 20.43 | 20.50 | 42,600 | -0.23(-1.11%) |
Sep 06, 2006 | 20.62 | 20.94 | 20.55 | 20.73 | 61,800 | +0.06(+0.29%) |
Sep 05, 2006 | 20.59 | 20.79 | 20.50 | 20.67 | 103,500 | +0.13(+0.63%) |