Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.59 | 22.67 | 22.24 | 22.51 | 186,811 | +0.00(+0.00%) |
Nov 29, 2006 | 22.48 | 22.61 | 22.19 | 22.51 | 255,073 | +0.21(+0.95%) |
Nov 28, 2006 | 22.31 | 22.45 | 22.15 | 22.30 | 161,875 | -0.01(-0.04%) |
Nov 27, 2006 | 22.47 | 22.52 | 22.14 | 22.31 | 286,036 | -0.28(-1.24%) |
Nov 24, 2006 | 22.76 | 22.76 | 22.43 | 22.59 | 169,460 | -0.04(-0.17%) |
Nov 22, 2006 | 22.59 | 22.65 | 22.36 | 22.63 | 138,810 | +0.12(+0.51%) |
Nov 21, 2006 | 22.37 | 22.64 | 22.24 | 22.51 | 134,238 | +0.24(+1.08%) |
Nov 20, 2006 | 22.18 | 22.35 | 22.11 | 22.27 | 120,108 | +0.15(+0.70%) |
Nov 17, 2006 | 21.91 | 22.25 | 21.60 | 22.12 | 164,785 | +0.21(+0.97%) |
Nov 16, 2006 | 22.18 | 22.33 | 21.75 | 21.91 | 155,641 | -0.13(-0.61%) |
Nov 15, 2006 | 22.00 | 22.28 | 21.95 | 22.04 | 168,940 | +0.02(+0.09%) |
Nov 14, 2006 | 21.20 | 22.03 | 21.15 | 22.02 | 271,801 | +0.87(+4.09%) |
Nov 13, 2006 | 20.83 | 21.41 | 20.69 | 21.16 | 296,322 | +0.32(+1.52%) |
Nov 10, 2006 | 20.59 | 20.90 | 20.57 | 20.84 | 121,770 | +0.25(+1.22%) |
Nov 09, 2006 | 20.98 | 20.98 | 20.21 | 20.59 | 195,851 | -0.31(-1.47%) |
Nov 08, 2006 | 21.05 | 21.16 | 20.77 | 20.90 | 114,809 | -0.30(-1.41%) |
Nov 07, 2006 | 21.03 | 21.61 | 20.92 | 21.19 | 213,721 | +0.17(+0.82%) |
Nov 06, 2006 | 20.85 | 21.07 | 20.56 | 21.02 | 132,264 | +0.33(+1.58%) |
Nov 03, 2006 | 20.90 | 21.14 | 20.52 | 20.69 | 187,227 | -0.13(-0.60%) |
Nov 02, 2006 | 20.50 | 20.85 | 20.32 | 20.82 | 236,164 | +0.23(+1.12%) |
Nov 01, 2006 | 21.01 | 21.23 | 20.54 | 20.59 | 145,044 | -0.42(-2.02%) |
Oct 31, 2006 | 21.02 | 21.18 | 20.86 | 21.01 | 167,486 | +0.04(+0.18%) |
Oct 30, 2006 | 21.41 | 21.56 | 20.87 | 20.97 | 365,727 | -0.44(-2.07%) |
Oct 27, 2006 | 21.75 | 21.95 | 21.27 | 21.41 | 308,478 | -0.27(-1.24%) |
Oct 26, 2006 | 22.91 | 22.91 | 21.28 | 21.68 | 566,045 | -1.21(-5.30%) |
Oct 25, 2006 | 23.18 | 23.18 | 22.29 | 22.90 | 241,151 | -0.22(-0.96%) |
Oct 24, 2006 | 23.13 | 23.40 | 23.06 | 23.12 | 388,377 | -0.01(-0.04%) |
Oct 23, 2006 | 22.91 | 23.24 | 22.62 | 23.13 | 142,758 | +0.08(+0.33%) |
Oct 20, 2006 | 22.98 | 23.10 | 22.73 | 23.05 | 127,796 | +0.16(+0.72%) |
Oct 19, 2006 | 22.71 | 23.10 | 22.71 | 22.89 | 493,835 | +0.11(+0.46%) |
Oct 18, 2006 | 22.65 | 23.10 | 22.63 | 22.78 | 106,912 | +0.31(+1.37%) |
Oct 17, 2006 | 22.35 | 22.47 | 22.04 | 22.47 | 351,285 | +0.08(+0.34%) |
Oct 16, 2006 | 22.39 | 22.67 | 22.29 | 22.40 | 116,159 | +0.07(+0.30%) |
Oct 13, 2006 | 22.67 | 22.69 | 22.22 | 22.33 | 140,991 | -0.23(-1.02%) |
Oct 12, 2006 | 21.95 | 22.59 | 21.95 | 22.56 | 110,861 | +0.64(+2.94%) |
Oct 11, 2006 | 21.85 | 22.08 | 21.65 | 21.92 | 139,329 | +0.07(+0.31%) |
Oct 10, 2006 | 21.88 | 21.99 | 21.61 | 21.85 | 178,084 | +0.02(+0.09%) |
Oct 09, 2006 | 22.04 | 22.04 | 21.44 | 21.83 | 380,273 | -0.23(-1.05%) |
Oct 06, 2006 | 22.44 | 22.38 | 21.75 | 22.06 | 533,836 | -0.38(-1.67%) |
Oct 05, 2006 | 22.14 | 22.68 | 22.14 | 22.44 | 190,448 | +0.37(+1.66%) |
Oct 04, 2006 | 22.14 | 22.33 | 21.97 | 22.07 | 645,944 | -0.13(-0.56%) |
Oct 03, 2006 | 22.08 | 22.42 | 21.80 | 22.19 | 114,393 | +0.04(+0.17%) |
Oct 02, 2006 | 22.64 | 22.64 | 21.92 | 22.16 | 205,409 | -0.48(-2.13%) |
Sep 29, 2006 | 22.58 | 22.77 | 22.26 | 22.64 | 398,871 | +0.16(+0.73%) |
Sep 28, 2006 | 22.14 | 22.50 | 21.85 | 22.47 | 249,671 | +0.40(+1.83%) |
Sep 27, 2006 | 21.82 | 22.18 | 21.71 | 22.07 | 251,956 | +0.26(+1.19%) |
Sep 26, 2006 | 21.70 | 22.01 | 21.66 | 21.81 | 113,874 | +0.22(+1.03%) |
Sep 25, 2006 | 21.47 | 21.69 | 21.31 | 21.59 | 95,172 | +0.15(+0.72%) |
Sep 22, 2006 | 22.00 | 22.00 | 21.13 | 21.43 | 121,147 | -0.57(-2.58%) |
Sep 21, 2006 | 22.38 | 22.53 | 21.81 | 22.00 | 125,510 | -0.28(-1.25%) |
Sep 20, 2006 | 22.00 | 22.47 | 22.00 | 22.28 | 175,694 | +0.52(+2.39%) |
Sep 19, 2006 | 22.10 | 22.16 | 21.29 | 21.76 | 294,036 | -0.34(-1.52%) |
Sep 18, 2006 | 22.54 | 22.88 | 21.94 | 22.10 | 295,283 | -0.54(-2.38%) |
Sep 15, 2006 | 23.20 | 23.50 | 22.62 | 22.64 | 277,931 | -0.39(-1.67%) |
Sep 14, 2006 | 22.72 | 23.08 | 22.61 | 23.02 | 117,198 | +0.31(+1.36%) |
Sep 13, 2006 | 22.35 | 22.77 | 22.23 | 22.71 | 132,783 | +0.43(+1.94%) |
Sep 12, 2006 | 21.91 | 22.62 | 21.76 | 22.28 | 267,126 | +0.54(+2.48%) |
Sep 11, 2006 | 21.70 | 21.90 | 21.37 | 21.74 | 140,368 | +0.00(+0.00%) |
Sep 08, 2006 | 21.72 | 21.85 | 21.39 | 21.74 | 143,069 | +0.07(+0.31%) |
Sep 07, 2006 | 22.09 | 22.23 | 21.55 | 21.67 | 249,671 | -0.44(-2.00%) |
Sep 06, 2006 | 22.23 | 22.32 | 21.91 | 22.12 | 213,202 | -0.19(-0.86%) |
Sep 05, 2006 | 22.52 | 22.62 | 22.21 | 22.31 | 206,552 | -0.13(-0.60%) |