Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.61 | 25.18 | 24.32 | 25.17 | 156,483 | +0.61(+2.48%) |
Nov 29, 2006 | 24.59 | 24.60 | 24.34 | 24.56 | 98,557 | +0.21(+0.86%) |
Nov 28, 2006 | 24.37 | 24.64 | 24.15 | 24.35 | 130,380 | -0.01(-0.06%) |
Nov 27, 2006 | 24.50 | 24.59 | 24.28 | 24.36 | 121,097 | -0.01(-0.03%) |
Nov 24, 2006 | 24.47 | 24.56 | 24.36 | 24.37 | 62,602 | -0.10(-0.40%) |
Nov 22, 2006 | 24.30 | 24.73 | 24.08 | 24.47 | 100,246 | +0.28(+1.16%) |
Nov 21, 2006 | 24.55 | 24.62 | 24.08 | 24.19 | 146,752 | -0.44(-1.79%) |
Nov 20, 2006 | 23.88 | 24.78 | 23.88 | 24.63 | 84,358 | +0.70(+2.92%) |
Nov 17, 2006 | 24.38 | 24.38 | 23.18 | 23.93 | 149,796 | -0.46(-1.89%) |
Nov 16, 2006 | 24.29 | 24.43 | 24.12 | 24.39 | 107,105 | -0.03(-0.14%) |
Nov 15, 2006 | 23.97 | 24.43 | 23.97 | 24.43 | 175,030 | +0.38(+1.57%) |
Nov 14, 2006 | 23.62 | 24.08 | 23.42 | 24.05 | 93,565 | +0.50(+2.11%) |
Nov 13, 2006 | 23.22 | 23.60 | 22.98 | 23.55 | 98,328 | +0.38(+1.63%) |
Nov 10, 2006 | 22.93 | 23.18 | 22.75 | 23.18 | 31,323 | +0.32(+1.41%) |
Nov 09, 2006 | 22.99 | 23.27 | 22.58 | 22.85 | 132,218 | +0.01(+0.06%) |
Nov 08, 2006 | 23.00 | 23.25 | 22.63 | 22.84 | 150,048 | -0.36(-1.54%) |
Nov 07, 2006 | 23.44 | 23.73 | 22.90 | 23.20 | 115,148 | -0.34(-1.46%) |
Nov 06, 2006 | 23.20 | 23.87 | 23.08 | 23.54 | 104,992 | +0.43(+1.88%) |
Nov 03, 2006 | 23.09 | 23.33 | 22.88 | 23.11 | 193,574 | +0.06(+0.24%) |
Nov 02, 2006 | 23.22 | 23.53 | 22.37 | 23.05 | 196,986 | -0.27(-1.17%) |
Nov 01, 2006 | 23.66 | 23.71 | 23.13 | 23.32 | 274,606 | -0.59(-2.46%) |
Oct 31, 2006 | 23.68 | 23.97 | 23.58 | 23.91 | 144,651 | +0.18(+0.77%) |
Oct 30, 2006 | 24.09 | 24.09 | 23.60 | 23.73 | 186,488 | -0.25(-1.05%) |
Oct 27, 2006 | 23.94 | 24.12 | 23.35 | 23.98 | 286,898 | -0.10(-0.41%) |
Oct 26, 2006 | 23.53 | 24.16 | 23.20 | 24.08 | 211,260 | +0.46(+1.95%) |
Oct 25, 2006 | 23.46 | 23.64 | 23.18 | 23.62 | 209,080 | +0.24(+1.05%) |
Oct 24, 2006 | 22.85 | 23.53 | 22.44 | 23.37 | 441,927 | +0.50(+2.20%) |
Oct 23, 2006 | 22.27 | 23.53 | 21.97 | 22.87 | 276,099 | +0.60(+2.70%) |
Oct 20, 2006 | 22.27 | 22.45 | 21.30 | 22.27 | 465,084 | -2.01(-8.27%) |
Oct 19, 2006 | 24.28 | 24.85 | 23.88 | 24.27 | 127,801 | +0.06(+0.23%) |
Oct 18, 2006 | 24.44 | 24.69 | 23.88 | 24.22 | 90,488 | -0.23(-0.94%) |
Oct 17, 2006 | 24.33 | 24.47 | 24.13 | 24.45 | 133,807 | -0.01(-0.06%) |
Oct 16, 2006 | 23.47 | 24.46 | 23.32 | 24.46 | 170,068 | +0.93(+3.95%) |
Oct 13, 2006 | 23.13 | 23.61 | 23.13 | 23.53 | 77,708 | +0.34(+1.48%) |
Oct 12, 2006 | 22.31 | 23.29 | 22.31 | 23.19 | 157,645 | +0.97(+4.37%) |
Oct 11, 2006 | 21.76 | 22.72 | 21.73 | 22.22 | 104,672 | +0.34(+1.53%) |
Oct 10, 2006 | 21.89 | 21.95 | 21.60 | 21.88 | 107,659 | -0.03(-0.16%) |
Oct 09, 2006 | 21.50 | 22.02 | 21.50 | 21.92 | 222,256 | +0.34(+1.55%) |
Oct 06, 2006 | 22.08 | 22.24 | 21.48 | 21.58 | 204,298 | -0.57(-2.56%) |
Oct 05, 2006 | 22.41 | 22.70 | 22.15 | 22.15 | 132,546 | -0.42(-1.86%) |
Oct 04, 2006 | 21.98 | 22.76 | 21.97 | 22.57 | 238,832 | +0.42(+1.89%) |
Oct 03, 2006 | 22.32 | 22.66 | 21.99 | 22.15 | 207,647 | -0.22(-1.00%) |
Oct 02, 2006 | 22.83 | 22.94 | 22.29 | 22.37 | 70,562 | -0.54(-2.35%) |
Sep 29, 2006 | 23.09 | 23.42 | 22.85 | 22.91 | 80,273 | -0.26(-1.12%) |
Sep 28, 2006 | 24.07 | 24.08 | 23.00 | 23.17 | 117,401 | -0.80(-3.33%) |
Sep 27, 2006 | 23.73 | 24.21 | 23.68 | 23.97 | 162,099 | +0.20(+0.82%) |
Sep 26, 2006 | 23.81 | 23.88 | 23.55 | 23.77 | 72,074 | -0.13(-0.56%) |
Sep 25, 2006 | 23.16 | 24.11 | 23.14 | 23.90 | 66,994 | +0.73(+3.14%) |
Sep 22, 2006 | 23.60 | 23.65 | 22.94 | 23.18 | 65,694 | -0.57(-2.41%) |
Sep 21, 2006 | 24.16 | 24.54 | 23.57 | 23.75 | 57,901 | -0.24(-0.99%) |
Sep 20, 2006 | 23.80 | 23.99 | 23.33 | 23.99 | 51,663 | +0.45(+1.93%) |
Sep 19, 2006 | 23.78 | 24.00 | 23.15 | 23.53 | 46,990 | -0.48(-2.01%) |
Sep 18, 2006 | 24.62 | 24.74 | 23.72 | 24.01 | 65,391 | -0.56(-2.28%) |
Sep 15, 2006 | 24.01 | 24.62 | 23.97 | 24.57 | 190,748 | +0.68(+2.84%) |
Sep 14, 2006 | 24.15 | 24.40 | 23.82 | 23.90 | 43,127 | -0.35(-1.44%) |
Sep 13, 2006 | 23.71 | 24.39 | 23.44 | 24.25 | 62,045 | +0.50(+2.12%) |
Sep 12, 2006 | 23.07 | 23.82 | 23.04 | 23.74 | 69,901 | +0.72(+3.13%) |
Sep 11, 2006 | 22.92 | 23.10 | 22.90 | 23.02 | 45,478 | -0.05(-0.21%) |
Sep 08, 2006 | 23.04 | 23.25 | 22.92 | 23.07 | 84,993 | +0.04(+0.15%) |
Sep 07, 2006 | 23.69 | 23.83 | 23.00 | 23.04 | 119,436 | -0.73(-3.06%) |
Sep 06, 2006 | 23.98 | 24.01 | 23.76 | 23.76 | 79,630 | -0.32(-1.34%) |
Sep 05, 2006 | 24.20 | 24.37 | 23.71 | 24.08 | 87,054 | -0.14(-0.58%) |