Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.13 | 20.32 | 20.03 | 20.10 | 252,400 | -0.10(-0.50%) |
Nov 29, 2006 | 20.38 | 20.57 | 20.09 | 20.20 | 347,237 | +0.02(+0.10%) |
Nov 28, 2006 | 20.21 | 20.40 | 20.09 | 20.18 | 381,782 | -0.04(-0.20%) |
Nov 27, 2006 | 21.04 | 21.04 | 20.12 | 20.22 | 279,092 | -0.70(-3.35%) |
Nov 24, 2006 | 20.76 | 21.11 | 20.74 | 20.92 | 146,732 | -0.03(-0.14%) |
Nov 22, 2006 | 20.65 | 21.01 | 20.65 | 20.95 | 180,353 | +0.25(+1.21%) |
Nov 21, 2006 | 20.95 | 21.04 | 20.70 | 20.70 | 202,040 | -0.20(-0.96%) |
Nov 20, 2006 | 20.63 | 21.03 | 20.56 | 20.90 | 208,479 | +0.22(+1.06%) |
Nov 17, 2006 | 21.09 | 21.09 | 20.49 | 20.68 | 245,176 | -0.41(-1.94%) |
Nov 16, 2006 | 21.28 | 21.37 | 20.91 | 21.09 | 216,312 | -0.18(-0.85%) |
Nov 15, 2006 | 21.32 | 21.47 | 21.19 | 21.27 | 221,844 | -0.12(-0.56%) |
Nov 14, 2006 | 21.12 | 21.39 | 20.99 | 21.39 | 310,825 | +0.15(+0.71%) |
Nov 13, 2006 | 21.23 | 21.50 | 21.09 | 21.24 | 399,397 | -0.18(-0.84%) |
Nov 10, 2006 | 21.32 | 21.57 | 21.22 | 21.42 | 396,716 | +0.05(+0.23%) |
Nov 09, 2006 | 22.10 | 22.10 | 21.28 | 21.37 | 423,809 | -0.72(-3.26%) |
Nov 08, 2006 | 22.30 | 22.38 | 21.91 | 22.09 | 472,237 | -0.28(-1.25%) |
Nov 07, 2006 | 20.53 | 22.90 | 20.53 | 22.37 | 1,301,042 | +1.97(+9.66%) |
Nov 06, 2006 | 20.13 | 20.40 | 20.12 | 20.40 | 664,793 | +0.32(+1.59%) |
Nov 03, 2006 | 20.23 | 20.50 | 19.91 | 20.08 | 401,330 | +0.02(+0.10%) |
Nov 02, 2006 | 20.54 | 20.69 | 20.06 | 20.06 | 840,580 | -0.59(-2.86%) |
Nov 01, 2006 | 21.51 | 21.51 | 20.58 | 20.65 | 391,244 | -0.84(-3.91%) |
Oct 31, 2006 | 21.92 | 22.10 | 21.29 | 21.49 | 244,446 | -0.43(-1.96%) |
Oct 30, 2006 | 21.45 | 21.97 | 21.35 | 21.92 | 215,047 | +0.48(+2.24%) |
Oct 27, 2006 | 21.63 | 21.76 | 21.33 | 21.44 | 208,957 | -0.31(-1.43%) |
Oct 26, 2006 | 21.12 | 21.75 | 21.03 | 21.75 | 375,559 | +0.64(+3.03%) |
Oct 25, 2006 | 20.98 | 21.15 | 20.91 | 21.11 | 505,421 | +0.06(+0.29%) |
Oct 24, 2006 | 20.90 | 21.09 | 20.70 | 21.05 | 592,539 | +0.15(+0.72%) |
Oct 23, 2006 | 20.81 | 20.97 | 20.67 | 20.90 | 669,535 | -0.05(-0.24%) |
Oct 20, 2006 | 21.69 | 21.80 | 20.79 | 20.95 | 637,773 | -1.05(-4.77%) |
Oct 19, 2006 | 21.55 | 22.00 | 21.54 | 22.00 | 612,639 | +0.35(+1.62%) |
Oct 18, 2006 | 22.63 | 22.70 | 21.57 | 21.65 | 460,400 | -1.04(-4.58%) |
Oct 17, 2006 | 22.40 | 22.75 | 22.31 | 22.69 | 222,511 | +0.09(+0.40%) |
Oct 16, 2006 | 22.40 | 22.69 | 22.38 | 22.60 | 159,616 | +0.16(+0.71%) |
Oct 13, 2006 | 22.28 | 22.60 | 22.23 | 22.44 | 307,028 | +0.19(+0.85%) |
Oct 12, 2006 | 22.11 | 22.25 | 21.89 | 22.25 | 313,391 | +0.32(+1.46%) |
Oct 11, 2006 | 21.87 | 22.11 | 21.70 | 21.93 | 227,241 | +0.04(+0.18%) |
Oct 10, 2006 | 21.65 | 22.01 | 21.54 | 21.89 | 392,905 | +0.27(+1.25%) |
Oct 09, 2006 | 21.71 | 21.74 | 21.46 | 21.62 | 265,242 | -0.19(-0.87%) |
Oct 06, 2006 | 21.77 | 21.97 | 21.59 | 21.81 | 226,852 | -0.09(-0.41%) |
Oct 05, 2006 | 21.58 | 21.90 | 21.45 | 21.90 | 292,025 | +0.33(+1.53%) |
Oct 04, 2006 | 20.78 | 21.68 | 20.78 | 21.57 | 379,514 | +0.70(+3.35%) |
Oct 03, 2006 | 20.89 | 21.00 | 20.50 | 20.87 | 252,328 | +0.00(+0.00%) |
Oct 02, 2006 | 20.65 | 21.10 | 20.31 | 20.87 | 338,705 | +0.26(+1.26%) |
Sep 29, 2006 | 20.81 | 21.00 | 20.61 | 20.61 | 339,145 | -0.20(-0.96%) |
Sep 28, 2006 | 21.00 | 21.24 | 20.66 | 20.81 | 272,436 | -0.13(-0.62%) |
Sep 27, 2006 | 20.75 | 21.25 | 20.75 | 20.94 | 325,024 | +0.05(+0.24%) |
Sep 26, 2006 | 20.80 | 21.12 | 20.65 | 20.89 | 478,362 | +0.01(+0.05%) |
Sep 25, 2006 | 20.30 | 20.94 | 20.07 | 20.88 | 477,064 | +0.57(+2.81%) |
Sep 22, 2006 | 20.50 | 20.51 | 20.09 | 20.31 | 303,181 | -0.40(-1.93%) |
Sep 21, 2006 | 20.93 | 20.99 | 20.44 | 20.71 | 316,148 | -0.25(-1.19%) |
Sep 20, 2006 | 20.77 | 20.98 | 20.73 | 20.96 | 297,412 | +0.19(+0.91%) |
Sep 19, 2006 | 20.42 | 20.83 | 20.25 | 20.77 | 331,254 | +0.32(+1.56%) |
Sep 18, 2006 | 20.43 | 20.95 | 20.36 | 20.45 | 369,927 | -0.11(-0.54%) |
Sep 15, 2006 | 20.37 | 20.80 | 20.18 | 20.56 | 749,944 | +0.49(+2.44%) |
Sep 14, 2006 | 19.55 | 20.18 | 19.42 | 20.07 | 335,486 | +0.52(+2.66%) |
Sep 13, 2006 | 19.15 | 19.57 | 19.06 | 19.55 | 309,587 | +0.30(+1.56%) |
Sep 12, 2006 | 18.37 | 19.27 | 18.37 | 19.25 | 396,596 | +0.84(+4.56%) |
Sep 11, 2006 | 17.98 | 18.53 | 17.98 | 18.41 | 254,846 | +0.35(+1.94%) |
Sep 08, 2006 | 17.60 | 18.13 | 17.52 | 18.06 | 164,999 | +0.38(+2.15%) |
Sep 07, 2006 | 17.75 | 18.01 | 17.45 | 17.68 | 106,800 | -0.21(-1.17%) |
Sep 06, 2006 | 18.18 | 18.21 | 17.76 | 17.89 | 78,549 | -0.42(-2.29%) |
Sep 05, 2006 | 18.12 | 18.37 | 17.78 | 18.31 | 161,239 | +0.22(+1.22%) |