Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.55 | 29.47 | 28.46 | 29.38 | 2,111,273 | +0.83(+2.91%) |
Nov 29, 2006 | 27.82 | 28.62 | 27.82 | 28.55 | 1,452,581 | +0.89(+3.20%) |
Nov 28, 2006 | 27.63 | 27.82 | 27.48 | 27.66 | 1,251,881 | -0.16(-0.58%) |
Nov 27, 2006 | 28.62 | 28.74 | 27.75 | 27.82 | 1,714,328 | -0.91(-3.16%) |
Nov 24, 2006 | 29.01 | 29.04 | 28.63 | 28.73 | 658,823 | -0.14(-0.50%) |
Nov 22, 2006 | 29.50 | 29.79 | 28.68 | 28.88 | 2,181,229 | -0.21(-0.73%) |
Nov 21, 2006 | 28.78 | 29.20 | 28.37 | 29.09 | 3,930,012 | +1.95(+7.20%) |
Nov 20, 2006 | 26.00 | 27.24 | 26.00 | 27.14 | 2,757,257 | +1.47(+5.71%) |
Nov 17, 2006 | 25.04 | 25.85 | 25.04 | 25.67 | 1,067,033 | +0.63(+2.53%) |
Nov 16, 2006 | 26.10 | 26.33 | 24.98 | 25.04 | 1,459,524 | -0.89(-3.44%) |
Nov 15, 2006 | 26.41 | 26.41 | 25.85 | 25.93 | 762,447 | -0.34(-1.31%) |
Nov 14, 2006 | 26.08 | 26.37 | 25.88 | 26.27 | 1,173,671 | +0.27(+1.03%) |
Nov 13, 2006 | 25.42 | 26.01 | 25.27 | 26.01 | 835,155 | +0.48(+1.88%) |
Nov 10, 2006 | 25.88 | 26.09 | 25.27 | 25.53 | 672,185 | -0.43(-1.65%) |
Nov 09, 2006 | 26.12 | 26.54 | 25.81 | 25.95 | 723,408 | -0.02(-0.06%) |
Nov 08, 2006 | 25.97 | 26.21 | 25.82 | 25.97 | 479,608 | -0.15(-0.58%) |
Nov 07, 2006 | 26.27 | 26.45 | 25.95 | 26.12 | 636,683 | -0.08(-0.29%) |
Nov 06, 2006 | 25.72 | 26.37 | 25.72 | 26.20 | 655,154 | +0.66(+2.57%) |
Nov 03, 2006 | 25.57 | 25.79 | 25.38 | 25.54 | 518,385 | +0.13(+0.51%) |
Nov 02, 2006 | 25.59 | 25.68 | 25.27 | 25.41 | 645,984 | -0.37(-1.42%) |
Nov 01, 2006 | 26.27 | 26.62 | 25.67 | 25.78 | 962,230 | -0.44(-1.69%) |
Oct 31, 2006 | 26.09 | 26.47 | 25.91 | 26.22 | 913,103 | +0.05(+0.17%) |
Oct 30, 2006 | 26.13 | 26.30 | 25.95 | 26.17 | 1,086,422 | +0.05(+0.18%) |
Oct 27, 2006 | 26.65 | 26.72 | 26.04 | 26.13 | 1,199,741 | -0.51(-1.92%) |
Oct 26, 2006 | 26.97 | 26.97 | 26.30 | 26.64 | 1,181,139 | -0.23(-0.85%) |
Oct 25, 2006 | 26.71 | 26.90 | 26.38 | 26.87 | 1,143,016 | +0.17(+0.63%) |
Oct 24, 2006 | 26.44 | 26.98 | 26.11 | 26.70 | 1,546,118 | +0.27(+1.01%) |
Oct 23, 2006 | 26.04 | 26.64 | 25.23 | 26.43 | 1,374,371 | +0.40(+1.52%) |
Oct 20, 2006 | 27.17 | 27.33 | 25.77 | 26.04 | 2,453,850 | -1.13(-4.16%) |
Oct 19, 2006 | 25.50 | 27.27 | 25.41 | 27.17 | 2,732,890 | +0.58(+2.18%) |
Oct 18, 2006 | 27.17 | 27.47 | 26.21 | 26.59 | 1,144,195 | -0.49(-1.80%) |
Oct 17, 2006 | 27.09 | 27.18 | 26.49 | 27.08 | 819,958 | -0.04(-0.14%) |
Oct 16, 2006 | 27.10 | 27.23 | 26.76 | 27.11 | 840,395 | +0.57(+2.16%) |
Oct 13, 2006 | 26.14 | 26.82 | 25.92 | 26.54 | 875,766 | +0.40(+1.55%) |
Oct 12, 2006 | 25.79 | 26.14 | 25.73 | 26.14 | 1,163,846 | +0.44(+1.72%) |
Oct 11, 2006 | 25.19 | 25.97 | 25.11 | 25.69 | 963,802 | +0.05(+0.21%) |
Oct 10, 2006 | 25.57 | 26.00 | 25.42 | 25.64 | 911,007 | -0.02(-0.06%) |
Oct 09, 2006 | 25.21 | 26.28 | 25.20 | 25.66 | 1,211,532 | +0.53(+2.13%) |
Oct 06, 2006 | 25.04 | 25.37 | 24.82 | 25.12 | 941,007 | +0.02(+0.06%) |
Oct 05, 2006 | 23.94 | 25.32 | 23.90 | 25.11 | 1,420,353 | +1.32(+5.55%) |
Oct 04, 2006 | 23.78 | 24.08 | 23.21 | 23.79 | 1,034,020 | -0.07(-0.29%) |
Oct 03, 2006 | 24.43 | 24.43 | 23.62 | 23.85 | 1,422,973 | -0.92(-3.70%) |
Oct 02, 2006 | 24.72 | 24.98 | 24.50 | 24.77 | 1,247,689 | +0.24(+0.96%) |
Sep 29, 2006 | 24.55 | 24.98 | 24.44 | 24.53 | 737,556 | -0.02(-0.06%) |
Sep 28, 2006 | 24.70 | 24.79 | 24.24 | 24.55 | 1,078,693 | -0.15(-0.62%) |
Sep 27, 2006 | 25.46 | 25.46 | 24.26 | 24.70 | 1,676,206 | -0.53(-2.12%) |
Sep 26, 2006 | 23.66 | 25.36 | 23.25 | 25.24 | 3,034,070 | +2.93(+13.14%) |
Sep 25, 2006 | 21.91 | 22.37 | 21.70 | 22.30 | 983,976 | -0.10(-0.44%) |
Sep 22, 2006 | 23.09 | 23.39 | 22.33 | 22.40 | 945,854 | -0.69(-2.98%) |
Sep 21, 2006 | 23.14 | 23.74 | 22.99 | 23.09 | 1,005,461 | -0.05(-0.20%) |
Sep 20, 2006 | 23.43 | 23.50 | 22.94 | 23.14 | 1,067,689 | -0.05(-0.20%) |
Sep 19, 2006 | 23.66 | 23.76 | 22.72 | 23.18 | 860,177 | -0.52(-2.19%) |
Sep 18, 2006 | 23.37 | 24.14 | 23.17 | 23.70 | 1,002,710 | +0.34(+1.47%) |
Sep 15, 2006 | 23.69 | 23.79 | 23.28 | 23.36 | 1,113,147 | -0.09(-0.39%) |
Sep 14, 2006 | 23.97 | 24.21 | 23.27 | 23.45 | 1,260,528 | -0.69(-2.85%) |
Sep 13, 2006 | 23.65 | 24.22 | 23.43 | 24.14 | 1,314,764 | +1.03(+4.46%) |
Sep 12, 2006 | 23.09 | 23.50 | 22.87 | 23.11 | 945,199 | +0.35(+1.54%) |
Sep 11, 2006 | 23.88 | 23.88 | 22.66 | 22.75 | 992,099 | -1.29(-5.36%) |
Sep 08, 2006 | 24.36 | 24.50 | 23.94 | 24.04 | 864,238 | -0.31(-1.29%) |
Sep 07, 2006 | 24.56 | 24.69 | 23.88 | 24.36 | 1,238,126 | -0.33(-1.33%) |
Sep 06, 2006 | 25.14 | 25.31 | 24.61 | 24.69 | 1,165,811 | -0.63(-2.50%) |
Sep 05, 2006 | 25.26 | 25.53 | 24.85 | 25.32 | 956,072 | +0.13(+0.52%) |