Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.33 | 22.91 | 22.33 | 22.63 | 671,009 | +0.23(+1.02%) |
Nov 29, 2006 | 22.43 | 22.58 | 22.20 | 22.40 | 341,813 | +0.07(+0.32%) |
Nov 28, 2006 | 22.21 | 22.50 | 22.20 | 22.33 | 209,384 | +0.10(+0.44%) |
Nov 27, 2006 | 22.49 | 22.58 | 22.23 | 22.23 | 335,334 | -0.38(-1.67%) |
Nov 24, 2006 | 22.56 | 22.67 | 22.52 | 22.61 | 79,684 | -0.04(-0.16%) |
Nov 22, 2006 | 22.64 | 22.76 | 22.49 | 22.64 | 680,898 | +0.11(+0.47%) |
Nov 21, 2006 | 22.56 | 22.71 | 22.48 | 22.54 | 204,951 | -0.08(-0.35%) |
Nov 20, 2006 | 22.56 | 22.84 | 22.52 | 22.62 | 282,931 | -0.02(-0.08%) |
Nov 17, 2006 | 22.77 | 22.89 | 22.55 | 22.64 | 203,473 | -0.11(-0.46%) |
Nov 16, 2006 | 22.78 | 22.98 | 22.73 | 22.74 | 441,731 | +0.10(+0.43%) |
Nov 15, 2006 | 22.73 | 22.87 | 22.43 | 22.64 | 501,978 | -0.13(-0.58%) |
Nov 14, 2006 | 22.78 | 22.87 | 22.55 | 22.78 | 500,500 | -0.04(-0.15%) |
Nov 13, 2006 | 22.47 | 22.83 | 22.42 | 22.81 | 641,795 | +0.34(+1.53%) |
Nov 10, 2006 | 22.32 | 22.52 | 22.26 | 22.47 | 523,007 | +0.11(+0.51%) |
Nov 09, 2006 | 22.61 | 22.66 | 22.09 | 22.35 | 592,234 | -0.11(-0.51%) |
Nov 08, 2006 | 22.52 | 22.67 | 22.39 | 22.47 | 571,204 | -0.05(-0.23%) |
Nov 07, 2006 | 22.70 | 22.84 | 22.47 | 22.52 | 696,926 | -0.24(-1.04%) |
Nov 06, 2006 | 22.97 | 23.30 | 22.66 | 22.76 | 693,402 | -0.08(-0.35%) |
Nov 03, 2006 | 23.20 | 23.43 | 22.80 | 22.84 | 1,170,031 | -0.11(-0.50%) |
Nov 02, 2006 | 22.87 | 23.72 | 22.64 | 22.95 | 1,069,886 | -0.62(-2.65%) |
Nov 01, 2006 | 23.84 | 23.98 | 23.46 | 23.58 | 484,586 | -0.18(-0.74%) |
Oct 31, 2006 | 24.02 | 24.02 | 23.66 | 23.75 | 290,547 | -0.20(-0.84%) |
Oct 30, 2006 | 24.42 | 24.54 | 23.58 | 23.95 | 589,847 | -0.55(-2.23%) |
Oct 27, 2006 | 24.81 | 24.93 | 24.39 | 24.50 | 397,626 | -0.31(-1.24%) |
Oct 26, 2006 | 24.61 | 24.93 | 24.55 | 24.81 | 443,436 | +0.26(+1.04%) |
Oct 25, 2006 | 24.53 | 24.60 | 24.32 | 24.55 | 189,719 | +0.05(+0.22%) |
Oct 24, 2006 | 24.60 | 24.61 | 24.28 | 24.50 | 225,299 | -0.10(-0.39%) |
Oct 23, 2006 | 25.20 | 25.25 | 24.50 | 24.60 | 361,819 | -0.65(-2.58%) |
Oct 20, 2006 | 25.12 | 25.41 | 25.04 | 25.25 | 267,926 | +0.22(+0.88%) |
Oct 19, 2006 | 24.74 | 25.28 | 24.72 | 25.03 | 244,850 | +0.20(+0.81%) |
Oct 18, 2006 | 24.95 | 25.21 | 24.78 | 24.83 | 229,163 | -0.04(-0.14%) |
Oct 17, 2006 | 24.98 | 25.12 | 24.73 | 24.86 | 330,446 | -0.14(-0.56%) |
Oct 16, 2006 | 25.08 | 25.29 | 24.96 | 25.00 | 355,454 | -0.08(-0.32%) |
Oct 13, 2006 | 25.09 | 25.16 | 24.82 | 25.08 | 252,353 | +0.04(+0.18%) |
Oct 12, 2006 | 24.63 | 25.15 | 24.63 | 25.04 | 398,990 | +0.49(+2.01%) |
Oct 11, 2006 | 24.46 | 24.70 | 24.32 | 24.54 | 336,811 | +0.08(+0.32%) |
Oct 10, 2006 | 24.81 | 24.89 | 24.28 | 24.46 | 858,910 | -0.53(-2.11%) |
Oct 09, 2006 | 26.38 | 26.38 | 24.49 | 24.99 | 1,818,761 | -0.55(-2.14%) |
Oct 06, 2006 | 24.91 | 25.59 | 24.84 | 25.54 | 586,777 | +0.60(+2.40%) |
Oct 05, 2006 | 25.03 | 25.42 | 24.76 | 24.94 | 911,426 | -0.05(-0.21%) |
Oct 04, 2006 | 24.63 | 25.00 | 24.51 | 24.99 | 712,613 | +0.33(+1.36%) |
Oct 03, 2006 | 25.56 | 25.73 | 24.31 | 24.66 | 1,118,992 | -1.07(-4.17%) |
Oct 02, 2006 | 26.25 | 26.25 | 25.34 | 25.73 | 564,498 | -0.42(-1.61%) |
Sep 29, 2006 | 26.43 | 26.62 | 26.15 | 26.15 | 363,638 | -0.23(-0.87%) |
Sep 28, 2006 | 26.83 | 26.92 | 26.17 | 26.38 | 296,003 | -0.39(-1.45%) |
Sep 27, 2006 | 26.57 | 27.10 | 26.33 | 26.77 | 205,861 | +0.03(+0.10%) |
Sep 26, 2006 | 26.63 | 26.83 | 26.23 | 26.74 | 335,106 | +0.18(+0.66%) |
Sep 25, 2006 | 26.60 | 26.78 | 26.15 | 26.57 | 1,362,934 | +0.06(+0.23%) |
Sep 22, 2006 | 26.84 | 26.92 | 26.04 | 26.51 | 272,359 | -0.33(-1.21%) |
Sep 21, 2006 | 27.02 | 27.27 | 26.73 | 26.83 | 691,697 | -0.26(-0.94%) |
Sep 20, 2006 | 27.26 | 27.36 | 26.97 | 27.09 | 496,749 | -0.16(-0.58%) |
Sep 19, 2006 | 27.73 | 27.84 | 27.09 | 27.24 | 351,020 | -0.38(-1.37%) |
Sep 18, 2006 | 27.59 | 27.89 | 27.43 | 27.62 | 242,690 | -0.37(-1.32%) |
Sep 15, 2006 | 27.90 | 28.21 | 27.72 | 27.99 | 739,667 | +0.28(+1.02%) |
Sep 14, 2006 | 27.45 | 27.79 | 27.38 | 27.71 | 293,616 | +0.00(+0.00%) |
Sep 13, 2006 | 27.84 | 28.05 | 27.65 | 27.71 | 513,686 | -0.24(-0.85%) |
Sep 12, 2006 | 27.67 | 28.04 | 27.32 | 27.95 | 610,308 | +0.32(+1.15%) |
Sep 11, 2006 | 26.94 | 27.91 | 26.86 | 27.63 | 610,080 | +0.49(+1.82%) |
Sep 08, 2006 | 26.66 | 27.31 | 26.61 | 27.14 | 432,296 | +0.80(+3.04%) |
Sep 07, 2006 | 26.33 | 26.64 | 26.02 | 26.34 | 684,877 | -0.03(-0.10%) |
Sep 06, 2006 | 27.00 | 27.00 | 26.33 | 26.37 | 454,804 | -0.62(-2.31%) |
Sep 05, 2006 | 27.22 | 27.59 | 26.97 | 26.99 | 636,339 | -0.19(-0.71%) |