Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.68 | 22.71 | 22.41 | 22.66 | 2,318,663 | +0.03(+0.15%) |
Nov 29, 2006 | 22.68 | 22.97 | 22.50 | 22.63 | 2,638,665 | +0.07(+0.31%) |
Nov 28, 2006 | 22.07 | 22.67 | 21.88 | 22.56 | 5,048,012 | +0.46(+2.10%) |
Nov 27, 2006 | 22.63 | 22.68 | 21.99 | 22.10 | 2,922,354 | -0.63(-2.76%) |
Nov 24, 2006 | 22.93 | 23.05 | 22.64 | 22.72 | 1,010,766 | -0.28(-1.21%) |
Nov 22, 2006 | 22.97 | 23.05 | 22.72 | 23.00 | 1,561,491 | +0.01(+0.06%) |
Nov 21, 2006 | 23.16 | 23.19 | 22.77 | 22.99 | 1,936,265 | -0.12(-0.52%) |
Nov 20, 2006 | 23.08 | 23.29 | 22.95 | 23.11 | 1,201,965 | -0.05(-0.22%) |
Nov 17, 2006 | 23.34 | 23.34 | 22.86 | 23.16 | 1,249,514 | -0.20(-0.87%) |
Nov 16, 2006 | 23.32 | 23.42 | 23.11 | 23.36 | 1,174,880 | +0.24(+1.06%) |
Nov 15, 2006 | 23.23 | 23.55 | 23.10 | 23.12 | 1,936,265 | -0.15(-0.64%) |
Nov 14, 2006 | 23.00 | 23.30 | 22.87 | 23.27 | 2,161,972 | -0.05(-0.23%) |
Nov 13, 2006 | 23.04 | 23.36 | 22.95 | 23.32 | 3,634,785 | +0.14(+0.60%) |
Nov 10, 2006 | 22.78 | 23.20 | 22.73 | 23.18 | 2,771,882 | +0.45(+2.00%) |
Nov 09, 2006 | 23.18 | 23.18 | 22.70 | 22.73 | 6,021,863 | -0.81(-3.45%) |
Nov 08, 2006 | 23.13 | 23.67 | 22.71 | 23.54 | 3,639,199 | +0.35(+1.50%) |
Nov 07, 2006 | 23.53 | 23.75 | 23.11 | 23.19 | 4,335,982 | -0.48(-2.04%) |
Nov 06, 2006 | 22.50 | 23.86 | 22.50 | 23.68 | 7,729,010 | +1.37(+6.15%) |
Nov 03, 2006 | 22.84 | 22.85 | 22.26 | 22.30 | 4,326,954 | -0.50(-2.21%) |
Nov 02, 2006 | 23.19 | 23.19 | 22.77 | 22.81 | 3,591,048 | -0.50(-2.16%) |
Nov 01, 2006 | 23.27 | 23.49 | 23.22 | 23.31 | 2,665,750 | +0.17(+0.73%) |
Oct 31, 2006 | 23.36 | 23.48 | 22.94 | 23.14 | 2,756,835 | -0.21(-0.92%) |
Oct 30, 2006 | 23.23 | 23.48 | 22.97 | 23.36 | 1,980,202 | +0.03(+0.15%) |
Oct 27, 2006 | 23.78 | 23.78 | 23.23 | 23.32 | 2,971,508 | -0.61(-2.56%) |
Oct 26, 2006 | 22.93 | 23.94 | 22.90 | 23.93 | 8,733,557 | +1.04(+4.55%) |
Oct 25, 2006 | 23.17 | 23.39 | 22.70 | 22.89 | 9,207,040 | -0.28(-1.23%) |
Oct 24, 2006 | 21.43 | 23.42 | 21.25 | 23.18 | 20,991,354 | +3.46(+17.57%) |
Oct 23, 2006 | 19.62 | 19.77 | 19.37 | 19.71 | 3,070,417 | +0.06(+0.30%) |
Oct 20, 2006 | 19.95 | 19.95 | 19.52 | 19.65 | 4,219,818 | -0.36(-1.79%) |
Oct 19, 2006 | 20.05 | 20.13 | 19.90 | 20.01 | 2,305,822 | -0.14(-0.72%) |
Oct 18, 2006 | 20.13 | 20.44 | 20.05 | 20.16 | 4,786,995 | +0.15(+0.77%) |
Oct 17, 2006 | 20.23 | 20.28 | 19.85 | 20.00 | 2,508,658 | -0.23(-1.13%) |
Oct 16, 2006 | 20.46 | 20.47 | 20.23 | 20.23 | 2,112,818 | -0.31(-1.53%) |
Oct 13, 2006 | 20.56 | 21.01 | 20.30 | 20.55 | 3,787,263 | -0.08(-0.39%) |
Oct 12, 2006 | 20.11 | 20.65 | 20.08 | 20.63 | 3,150,468 | +0.72(+3.63%) |
Oct 11, 2006 | 19.90 | 19.95 | 19.73 | 19.90 | 5,651,904 | +0.00(+0.00%) |
Oct 10, 2006 | 20.04 | 20.21 | 19.85 | 19.90 | 3,899,214 | -0.63(-3.06%) |
Oct 09, 2006 | 20.61 | 20.68 | 20.43 | 20.53 | 1,542,030 | -0.20(-0.99%) |
Oct 06, 2006 | 20.69 | 20.83 | 20.52 | 20.73 | 2,520,294 | +0.04(+0.22%) |
Oct 05, 2006 | 20.51 | 20.70 | 20.43 | 20.69 | 2,249,446 | +0.14(+0.70%) |
Oct 04, 2006 | 19.88 | 20.58 | 19.88 | 20.55 | 3,088,273 | +0.67(+3.39%) |
Oct 03, 2006 | 19.97 | 20.09 | 19.75 | 19.87 | 3,384,000 | -0.10(-0.52%) |
Oct 02, 2006 | 20.07 | 20.26 | 19.79 | 19.98 | 2,096,366 | -0.00(-0.03%) |
Sep 29, 2006 | 20.19 | 20.26 | 19.96 | 19.98 | 1,290,040 | -0.17(-0.87%) |
Sep 28, 2006 | 20.19 | 20.30 | 19.84 | 20.16 | 2,325,083 | -0.05(-0.27%) |
Sep 27, 2006 | 19.94 | 20.36 | 19.94 | 20.21 | 3,119,772 | +0.08(+0.42%) |
Sep 26, 2006 | 20.39 | 20.49 | 20.09 | 20.13 | 2,177,220 | -0.30(-1.49%) |
Sep 25, 2006 | 20.14 | 20.52 | 20.07 | 20.43 | 1,813,681 | +0.29(+1.46%) |
Sep 22, 2006 | 20.27 | 20.32 | 19.98 | 20.14 | 1,646,959 | -0.26(-1.27%) |
Sep 21, 2006 | 20.82 | 20.85 | 20.32 | 20.40 | 2,660,533 | -0.42(-2.04%) |
Sep 20, 2006 | 20.32 | 20.82 | 20.30 | 20.82 | 3,497,555 | +0.57(+2.81%) |
Sep 19, 2006 | 20.01 | 20.28 | 19.91 | 20.25 | 3,033,502 | +0.15(+0.74%) |
Sep 18, 2006 | 20.45 | 20.56 | 20.00 | 20.10 | 4,731,420 | -0.34(-1.68%) |
Sep 15, 2006 | 20.57 | 20.65 | 20.38 | 20.45 | 6,715,836 | -0.11(-0.53%) |
Sep 14, 2006 | 20.91 | 20.96 | 20.53 | 20.56 | 5,889,047 | -0.41(-1.97%) |
Sep 13, 2006 | 20.44 | 21.18 | 20.44 | 20.97 | 8,561,819 | +0.62(+3.06%) |
Sep 12, 2006 | 19.81 | 20.35 | 19.76 | 20.35 | 4,768,135 | +0.54(+2.72%) |
Sep 11, 2006 | 19.61 | 19.86 | 19.54 | 19.81 | 3,128,800 | +0.18(+0.91%) |
Sep 08, 2006 | 19.41 | 19.69 | 19.28 | 19.63 | 4,626,091 | +0.31(+1.63%) |
Sep 07, 2006 | 19.34 | 19.43 | 19.30 | 19.31 | 2,881,827 | -0.09(-0.46%) |
Sep 06, 2006 | 19.24 | 19.43 | 19.13 | 19.40 | 3,213,064 | +0.16(+0.86%) |
Sep 05, 2006 | 19.22 | 19.29 | 19.15 | 19.24 | 3,081,853 | -0.03(-0.16%) |