Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.38 | 23.77 | 23.38 | 23.72 | 22,336 | +0.13(+0.55%) |
Nov 29, 2006 | 23.50 | 23.69 | 23.32 | 23.59 | 31,886 | +0.43(+1.84%) |
Nov 28, 2006 | 23.13 | 23.23 | 23.04 | 23.17 | 18,613 | -0.27(-1.16%) |
Nov 27, 2006 | 23.45 | 23.45 | 23.32 | 23.44 | 39,817 | -0.46(-1.91%) |
Nov 24, 2006 | 23.66 | 23.90 | 23.64 | 23.90 | 8,578 | -0.04(-0.16%) |
Nov 22, 2006 | 23.71 | 24.10 | 23.71 | 23.93 | 19,584 | +0.38(+1.63%) |
Nov 21, 2006 | 23.22 | 23.56 | 23.22 | 23.55 | 39,979 | +0.54(+2.34%) |
Nov 20, 2006 | 23.07 | 23.13 | 22.91 | 23.01 | 32,209 | -0.01(-0.03%) |
Nov 17, 2006 | 22.77 | 23.10 | 22.73 | 23.02 | 44,349 | +0.42(+1.86%) |
Nov 16, 2006 | 22.57 | 22.75 | 22.53 | 22.60 | 28,810 | +0.09(+0.41%) |
Nov 15, 2006 | 22.28 | 22.55 | 22.28 | 22.51 | 68,304 | +0.32(+1.42%) |
Nov 14, 2006 | 22.12 | 22.31 | 21.96 | 22.19 | 31,886 | +0.11(+0.48%) |
Nov 13, 2006 | 22.06 | 22.19 | 22.02 | 22.09 | 25,897 | -0.12(-0.56%) |
Nov 10, 2006 | 22.03 | 22.21 | 21.84 | 22.21 | 35,123 | +0.22(+1.01%) |
Nov 09, 2006 | 22.04 | 22.24 | 21.83 | 21.99 | 35,123 | -0.28(-1.25%) |
Nov 08, 2006 | 22.00 | 22.35 | 21.98 | 22.27 | 51,147 | +0.05(+0.22%) |
Nov 07, 2006 | 22.07 | 22.41 | 22.06 | 22.22 | 52,604 | +0.06(+0.28%) |
Nov 06, 2006 | 21.96 | 22.24 | 21.91 | 22.16 | 46,939 | +0.23(+1.07%) |
Nov 03, 2006 | 21.92 | 22.03 | 21.47 | 21.92 | 243,759 | -0.02(-0.11%) |
Nov 02, 2006 | 21.98 | 22.15 | 21.53 | 21.95 | 187,270 | -0.25(-1.11%) |
Nov 01, 2006 | 22.15 | 22.61 | 22.03 | 22.19 | 84,490 | +0.08(+0.36%) |
Oct 31, 2006 | 21.95 | 22.22 | 21.86 | 22.11 | 51,794 | +0.38(+1.76%) |
Oct 30, 2006 | 21.54 | 21.75 | 21.54 | 21.73 | 25,897 | -0.25(-1.12%) |
Oct 27, 2006 | 21.87 | 21.98 | 21.81 | 21.98 | 38,684 | +0.24(+1.11%) |
Oct 26, 2006 | 21.66 | 21.75 | 21.49 | 21.73 | 136,284 | +0.04(+0.17%) |
Oct 25, 2006 | 21.46 | 21.78 | 21.41 | 21.70 | 38,522 | +0.38(+1.80%) |
Oct 24, 2006 | 21.07 | 21.43 | 21.02 | 21.31 | 40,950 | -0.16(-0.75%) |
Oct 23, 2006 | 21.16 | 21.75 | 21.09 | 21.48 | 54,708 | -0.15(-0.69%) |
Oct 20, 2006 | 21.59 | 21.85 | 21.28 | 21.62 | 76,720 | -0.30(-1.38%) |
Oct 19, 2006 | 21.64 | 22.00 | 21.62 | 21.93 | 40,464 | +0.19(+0.88%) |
Oct 18, 2006 | 21.59 | 21.77 | 21.46 | 21.73 | 27,030 | +0.30(+1.41%) |
Oct 17, 2006 | 21.31 | 21.54 | 21.25 | 21.43 | 39,007 | +0.11(+0.49%) |
Oct 16, 2006 | 21.13 | 21.44 | 21.04 | 21.33 | 71,703 | +0.04(+0.20%) |
Oct 13, 2006 | 21.23 | 21.33 | 21.02 | 21.28 | 49,690 | -0.28(-1.29%) |
Oct 12, 2006 | 21.25 | 21.67 | 21.22 | 21.56 | 19,099 | +0.06(+0.29%) |
Oct 11, 2006 | 21.31 | 21.56 | 21.30 | 21.50 | 36,741 | +0.09(+0.43%) |
Oct 10, 2006 | 21.28 | 21.59 | 21.28 | 21.41 | 21,365 | +0.03(+0.14%) |
Oct 09, 2006 | 21.17 | 21.44 | 21.14 | 21.38 | 17,642 | +0.12(+0.58%) |
Oct 06, 2006 | 21.38 | 21.44 | 21.04 | 21.25 | 24,116 | -0.22(-1.01%) |
Oct 05, 2006 | 21.39 | 21.65 | 21.32 | 21.47 | 21,850 | -0.01(-0.06%) |
Oct 04, 2006 | 21.38 | 21.72 | 21.31 | 21.48 | 27,354 | +0.18(+0.84%) |
Oct 03, 2006 | 21.35 | 21.37 | 21.14 | 21.30 | 23,307 | +0.10(+0.47%) |
Oct 02, 2006 | 21.25 | 21.51 | 21.14 | 21.20 | 24,926 | -0.20(-0.92%) |
Sep 29, 2006 | 21.18 | 21.48 | 21.14 | 21.40 | 37,874 | +0.00(+0.00%) |
Sep 28, 2006 | 21.22 | 21.56 | 21.22 | 21.40 | 18,128 | +0.17(+0.81%) |
Sep 27, 2006 | 21.10 | 21.29 | 21.01 | 21.23 | 38,036 | -0.02(-0.12%) |
Sep 26, 2006 | 21.17 | 21.41 | 21.07 | 21.25 | 37,227 | +0.03(+0.15%) |
Sep 25, 2006 | 21.15 | 21.25 | 21.07 | 21.22 | 29,134 | -0.02(-0.12%) |
Sep 22, 2006 | 21.10 | 21.28 | 21.02 | 21.25 | 105,046 | -0.25(-1.18%) |
Sep 21, 2006 | 21.36 | 21.54 | 21.25 | 21.50 | 42,083 | -0.12(-0.57%) |
Sep 20, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 26,382 | +0.32(+1.48%) |
Sep 19, 2006 | 21.61 | 21.62 | 21.07 | 21.31 | 33,019 | -0.62(-2.85%) |
Sep 18, 2006 | 21.64 | 22.09 | 21.49 | 21.93 | 51,956 | +0.49(+2.28%) |
Sep 15, 2006 | 21.48 | 21.61 | 21.28 | 21.44 | 28,163 | +0.12(+0.58%) |
Sep 14, 2006 | 21.56 | 21.60 | 21.09 | 21.32 | 948,977 | -0.24(-1.12%) |
Sep 13, 2006 | 21.30 | 21.62 | 21.12 | 21.56 | 16,185 | -0.01(-0.06%) |
Sep 12, 2006 | 21.07 | 21.69 | 21.01 | 21.57 | 30,591 | +0.30(+1.39%) |
Sep 11, 2006 | 21.17 | 21.30 | 21.01 | 21.28 | 17,642 | +0.13(+0.61%) |
Sep 08, 2006 | 21.03 | 21.21 | 21.01 | 21.15 | 29,620 | -0.39(-1.81%) |
Sep 07, 2006 | 21.42 | 21.65 | 21.28 | 21.54 | 88,536 | -0.40(-1.83%) |
Sep 06, 2006 | 22.08 | 22.18 | 21.88 | 21.94 | 66,038 | -0.18(-0.81%) |
Sep 05, 2006 | 22.14 | 22.24 | 21.93 | 22.12 | 46,777 | +0.03(+0.14%) |