Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.40 | 21.51 | 21.28 | 21.42 | 771,856 | +0.00(+0.00%) |
Nov 29, 2006 | 21.20 | 21.48 | 21.20 | 21.42 | 840,495 | +0.36(+1.69%) |
Nov 28, 2006 | 20.83 | 21.23 | 20.78 | 21.07 | 727,337 | +0.23(+1.10%) |
Nov 27, 2006 | 21.28 | 21.31 | 20.82 | 20.84 | 591,399 | -0.44(-2.08%) |
Nov 24, 2006 | 21.14 | 21.38 | 21.08 | 21.28 | 357,192 | +0.03(+0.13%) |
Nov 22, 2006 | 21.08 | 21.29 | 21.03 | 21.26 | 911,219 | +0.17(+0.83%) |
Nov 21, 2006 | 21.08 | 21.39 | 21.04 | 21.08 | 597,503 | +0.00(+0.00%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.95 | 21.08 | 520,824 | +0.04(+0.19%) |
Nov 17, 2006 | 21.16 | 21.16 | 20.90 | 21.04 | 475,710 | -0.14(-0.67%) |
Nov 16, 2006 | 20.90 | 21.20 | 20.85 | 21.18 | 629,664 | +0.35(+1.68%) |
Nov 15, 2006 | 20.36 | 20.85 | 20.32 | 20.83 | 771,409 | +0.54(+2.68%) |
Nov 14, 2006 | 20.15 | 20.35 | 20.05 | 20.29 | 855,384 | +0.15(+0.73%) |
Nov 13, 2006 | 20.29 | 20.59 | 20.12 | 20.14 | 790,765 | -0.13(-0.66%) |
Nov 10, 2006 | 20.06 | 20.30 | 20.05 | 20.28 | 493,279 | +0.21(+1.07%) |
Nov 09, 2006 | 20.45 | 20.48 | 20.03 | 20.06 | 519,782 | -0.37(-1.81%) |
Nov 08, 2006 | 20.33 | 20.49 | 20.22 | 20.43 | 578,892 | +0.06(+0.30%) |
Nov 07, 2006 | 20.07 | 20.44 | 20.07 | 20.37 | 853,300 | +0.29(+1.44%) |
Nov 06, 2006 | 19.89 | 20.17 | 19.85 | 20.08 | 1,172,376 | -0.03(-0.17%) |
Nov 03, 2006 | 20.14 | 20.37 | 19.93 | 20.12 | 482,559 | +0.01(+0.03%) |
Nov 02, 2006 | 20.18 | 20.26 | 19.92 | 20.11 | 780,194 | -0.11(-0.56%) |
Nov 01, 2006 | 20.89 | 20.91 | 20.22 | 20.22 | 758,605 | -0.62(-3.00%) |
Oct 31, 2006 | 20.97 | 21.03 | 20.73 | 20.85 | 432,382 | -0.02(-0.10%) |
Oct 30, 2006 | 20.60 | 20.97 | 20.52 | 20.87 | 547,624 | +0.22(+1.07%) |
Oct 27, 2006 | 20.79 | 21.04 | 20.65 | 20.65 | 570,256 | -0.24(-1.16%) |
Oct 26, 2006 | 20.42 | 20.94 | 20.32 | 20.89 | 1,204,685 | +0.47(+2.30%) |
Oct 25, 2006 | 20.26 | 20.44 | 20.19 | 20.42 | 610,606 | +0.18(+0.90%) |
Oct 24, 2006 | 20.20 | 20.27 | 20.12 | 20.24 | 463,352 | -0.07(-0.33%) |
Oct 23, 2006 | 20.14 | 20.39 | 20.01 | 20.30 | 417,344 | +0.16(+0.80%) |
Oct 20, 2006 | 19.99 | 20.17 | 19.91 | 20.14 | 445,336 | +0.20(+1.01%) |
Oct 19, 2006 | 20.03 | 20.10 | 19.87 | 19.94 | 343,642 | -0.14(-0.70%) |
Oct 18, 2006 | 20.03 | 20.32 | 19.97 | 20.08 | 728,082 | +0.07(+0.37%) |
Oct 17, 2006 | 20.03 | 20.12 | 19.86 | 20.01 | 575,467 | -0.12(-0.60%) |
Oct 16, 2006 | 20.13 | 20.18 | 20.03 | 20.13 | 480,027 | +0.05(+0.23%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.82 | 20.08 | 502,659 | +0.15(+0.78%) |
Oct 12, 2006 | 19.75 | 19.96 | 19.73 | 19.93 | 471,838 | +0.22(+1.12%) |
Oct 11, 2006 | 19.87 | 19.88 | 19.65 | 19.71 | 735,973 | -0.33(-1.64%) |
Oct 10, 2006 | 20.12 | 20.18 | 19.84 | 20.03 | 939,508 | -0.19(-0.93%) |
Oct 09, 2006 | 20.03 | 20.26 | 19.84 | 20.22 | 361,361 | +0.14(+0.70%) |
Oct 06, 2006 | 20.24 | 20.24 | 19.93 | 20.08 | 545,838 | -0.15(-0.76%) |
Oct 05, 2006 | 20.03 | 20.25 | 19.98 | 20.24 | 582,167 | +0.11(+0.57%) |
Oct 04, 2006 | 19.60 | 20.12 | 19.55 | 20.12 | 756,073 | +0.40(+2.04%) |
Oct 03, 2006 | 19.56 | 19.79 | 19.38 | 19.72 | 745,651 | +0.14(+0.72%) |
Oct 02, 2006 | 19.42 | 19.68 | 19.38 | 19.58 | 547,327 | +0.19(+1.00%) |
Sep 29, 2006 | 19.57 | 19.66 | 19.36 | 19.38 | 673,587 | -0.15(-0.76%) |
Sep 28, 2006 | 19.47 | 19.58 | 19.36 | 19.53 | 442,358 | +0.08(+0.41%) |
Sep 27, 2006 | 19.34 | 19.71 | 19.31 | 19.45 | 605,246 | +0.13(+0.66%) |
Sep 26, 2006 | 19.31 | 19.65 | 19.13 | 19.32 | 1,074,702 | +0.01(+0.07%) |
Sep 25, 2006 | 19.03 | 19.40 | 19.03 | 19.31 | 850,173 | +0.23(+1.20%) |
Sep 22, 2006 | 19.01 | 19.16 | 18.91 | 19.08 | 613,881 | +0.09(+0.50%) |
Sep 21, 2006 | 19.08 | 19.39 | 18.94 | 18.99 | 762,625 | -0.05(-0.25%) |
Sep 20, 2006 | 18.83 | 19.09 | 18.77 | 19.03 | 721,977 | +0.31(+1.65%) |
Sep 19, 2006 | 18.62 | 18.79 | 18.47 | 18.73 | 805,654 | +0.10(+0.54%) |
Sep 18, 2006 | 18.57 | 18.81 | 18.44 | 18.62 | 834,242 | -0.22(-1.14%) |
Sep 15, 2006 | 18.87 | 19.01 | 18.76 | 18.84 | 903,477 | +0.09(+0.50%) |
Sep 14, 2006 | 18.64 | 18.83 | 18.52 | 18.75 | 658,698 | +0.11(+0.58%) |
Sep 13, 2006 | 18.28 | 18.73 | 18.26 | 18.64 | 680,585 | +0.33(+1.80%) |
Sep 12, 2006 | 18.07 | 18.38 | 18.07 | 18.31 | 677,458 | +0.22(+1.23%) |
Sep 11, 2006 | 17.73 | 18.17 | 17.73 | 18.09 | 729,422 | +0.26(+1.43%) |
Sep 08, 2006 | 17.64 | 17.93 | 17.54 | 17.83 | 637,853 | +0.15(+0.87%) |
Sep 07, 2006 | 17.85 | 17.89 | 17.64 | 17.68 | 558,345 | -0.26(-1.42%) |
Sep 06, 2006 | 18.02 | 18.04 | 17.82 | 17.93 | 627,580 | -0.18(-1.00%) |
Sep 05, 2006 | 18.04 | 18.17 | 18.01 | 18.11 | 609,117 | +0.13(+0.75%) |