Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.23 | 23.27 | 22.94 | 22.97 | 504,520 | -0.30(-1.28%) |
Nov 29, 2006 | 22.96 | 23.44 | 22.96 | 23.27 | 662,212 | +0.00(+0.00%) |
Nov 28, 2006 | 23.47 | 23.47 | 23.11 | 23.27 | 395,637 | -0.14(-0.62%) |
Nov 27, 2006 | 23.93 | 23.96 | 23.36 | 23.41 | 361,142 | -0.64(-2.66%) |
Nov 24, 2006 | 24.03 | 24.21 | 23.92 | 24.05 | 103,367 | -0.08(-0.32%) |
Nov 22, 2006 | 24.33 | 24.33 | 24.03 | 24.13 | 317,847 | -0.09(-0.35%) |
Nov 21, 2006 | 24.39 | 24.44 | 24.09 | 24.21 | 299,074 | -0.14(-0.56%) |
Nov 20, 2006 | 24.38 | 24.57 | 24.22 | 24.35 | 400,448 | -0.03(-0.14%) |
Nov 17, 2006 | 24.54 | 24.59 | 24.31 | 24.38 | 538,076 | -0.15(-0.63%) |
Nov 16, 2006 | 25.01 | 25.40 | 24.44 | 24.54 | 887,016 | -0.97(-3.81%) |
Nov 15, 2006 | 25.59 | 25.76 | 25.42 | 25.51 | 513,789 | -0.13(-0.50%) |
Nov 14, 2006 | 25.21 | 25.64 | 24.53 | 25.64 | 487,624 | +0.43(+1.69%) |
Nov 13, 2006 | 25.08 | 25.34 | 25.04 | 25.21 | 344,247 | +0.14(+0.54%) |
Nov 10, 2006 | 24.95 | 25.09 | 24.67 | 25.07 | 285,229 | +0.18(+0.72%) |
Nov 09, 2006 | 24.92 | 24.99 | 24.56 | 24.90 | 567,995 | +0.03(+0.14%) |
Nov 08, 2006 | 24.15 | 24.88 | 24.10 | 24.86 | 500,061 | +0.57(+2.35%) |
Nov 07, 2006 | 24.64 | 24.72 | 24.23 | 24.29 | 415,349 | -0.42(-1.69%) |
Nov 06, 2006 | 24.03 | 25.17 | 24.00 | 24.71 | 901,096 | +0.97(+4.09%) |
Nov 03, 2006 | 23.86 | 24.44 | 23.65 | 23.74 | 691,310 | -0.14(-0.57%) |
Nov 02, 2006 | 23.23 | 23.87 | 23.19 | 23.87 | 396,341 | +0.44(+1.89%) |
Nov 01, 2006 | 23.78 | 23.91 | 23.40 | 23.43 | 409,717 | -0.15(-0.65%) |
Oct 31, 2006 | 24.22 | 24.36 | 23.37 | 23.58 | 511,208 | -0.64(-2.64%) |
Oct 30, 2006 | 23.57 | 24.59 | 23.17 | 24.22 | 1,285,118 | +1.43(+6.28%) |
Oct 27, 2006 | 22.65 | 23.10 | 22.64 | 22.79 | 413,237 | +0.09(+0.38%) |
Oct 26, 2006 | 22.17 | 22.97 | 22.10 | 22.71 | 731,906 | +0.72(+3.26%) |
Oct 25, 2006 | 21.91 | 22.19 | 21.90 | 21.99 | 374,635 | +0.15(+0.70%) |
Oct 24, 2006 | 21.87 | 22.01 | 21.71 | 21.84 | 351,521 | -0.04(-0.19%) |
Oct 23, 2006 | 21.73 | 22.03 | 21.61 | 21.88 | 240,879 | +0.03(+0.16%) |
Oct 20, 2006 | 21.87 | 21.96 | 21.67 | 21.84 | 301,656 | -0.03(-0.12%) |
Oct 19, 2006 | 22.06 | 22.07 | 21.78 | 21.87 | 446,441 | -0.19(-0.85%) |
Oct 18, 2006 | 22.24 | 22.26 | 21.91 | 22.06 | 523,058 | +0.02(+0.08%) |
Oct 17, 2006 | 22.22 | 22.34 | 21.92 | 22.04 | 241,935 | -0.30(-1.34%) |
Oct 16, 2006 | 22.51 | 22.65 | 22.22 | 22.34 | 244,047 | -0.15(-0.68%) |
Oct 13, 2006 | 22.24 | 22.54 | 22.19 | 22.49 | 174,587 | +0.30(+1.34%) |
Oct 12, 2006 | 21.95 | 22.29 | 21.95 | 22.19 | 307,640 | +0.26(+1.17%) |
Oct 11, 2006 | 21.96 | 22.03 | 21.74 | 21.94 | 301,421 | -0.09(-0.39%) |
Oct 10, 2006 | 21.98 | 22.12 | 21.82 | 22.02 | 333,687 | -0.03(-0.12%) |
Oct 09, 2006 | 21.93 | 22.10 | 21.85 | 22.05 | 307,757 | +0.04(+0.19%) |
Oct 06, 2006 | 21.93 | 22.14 | 21.69 | 22.01 | 211,546 | -0.01(-0.04%) |
Oct 05, 2006 | 21.69 | 22.13 | 21.62 | 22.01 | 239,001 | +0.27(+1.25%) |
Oct 04, 2006 | 21.68 | 21.78 | 21.56 | 21.74 | 303,298 | +0.05(+0.24%) |
Oct 03, 2006 | 21.50 | 21.93 | 21.32 | 21.69 | 314,093 | +0.20(+0.91%) |
Oct 02, 2006 | 21.52 | 21.82 | 21.38 | 21.49 | 351,521 | +0.02(+0.08%) |
Sep 29, 2006 | 21.55 | 21.69 | 21.44 | 21.48 | 379,211 | -0.11(-0.51%) |
Sep 28, 2006 | 22.07 | 22.12 | 21.47 | 21.59 | 453,598 | -0.43(-1.97%) |
Sep 27, 2006 | 21.49 | 22.03 | 21.43 | 22.02 | 421,333 | +0.49(+2.26%) |
Sep 26, 2006 | 21.16 | 21.59 | 21.09 | 21.54 | 345,068 | +0.27(+1.28%) |
Sep 25, 2006 | 21.04 | 21.38 | 20.99 | 21.26 | 230,906 | +0.27(+1.30%) |
Sep 22, 2006 | 21.26 | 21.26 | 20.89 | 20.99 | 231,609 | -0.32(-1.52%) |
Sep 21, 2006 | 21.62 | 21.73 | 21.20 | 21.32 | 220,346 | -0.32(-1.50%) |
Sep 20, 2006 | 21.19 | 21.67 | 21.15 | 21.64 | 366,305 | +0.54(+2.54%) |
Sep 19, 2006 | 21.31 | 21.38 | 20.92 | 21.10 | 332,631 | -0.25(-1.16%) |
Sep 18, 2006 | 21.32 | 21.43 | 21.00 | 21.35 | 348,470 | +0.17(+0.81%) |
Sep 15, 2006 | 21.67 | 21.72 | 21.09 | 21.18 | 925,383 | -0.38(-1.78%) |
Sep 14, 2006 | 21.62 | 21.63 | 21.18 | 21.56 | 266,574 | -0.06(-0.28%) |
Sep 13, 2006 | 21.56 | 21.74 | 21.35 | 21.62 | 343,660 | -0.12(-0.55%) |
Sep 12, 2006 | 20.88 | 21.76 | 20.86 | 21.74 | 503,346 | +0.31(+1.43%) |
Sep 11, 2006 | 21.44 | 21.55 | 21.13 | 21.44 | 233,252 | -0.06(-0.28%) |
Sep 08, 2006 | 21.53 | 21.65 | 21.48 | 21.49 | 157,691 | -0.07(-0.32%) |
Sep 07, 2006 | 21.31 | 21.78 | 21.29 | 21.56 | 283,235 | +0.14(+0.64%) |
Sep 06, 2006 | 21.58 | 21.70 | 21.37 | 21.43 | 242,287 | -0.34(-1.57%) |
Sep 05, 2006 | 21.86 | 21.95 | 21.72 | 21.77 | 206,970 | -0.03(-0.16%) |