Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.52 | 23.79 | 23.25 | 23.31 | 483,240 | -0.21(-0.90%) |
Nov 29, 2006 | 22.73 | 23.52 | 22.67 | 23.52 | 416,998 | +0.76(+3.33%) |
Nov 28, 2006 | 22.63 | 22.82 | 22.47 | 22.76 | 244,535 | +0.08(+0.37%) |
Nov 27, 2006 | 22.84 | 23.23 | 22.61 | 22.68 | 361,218 | -0.16(-0.70%) |
Nov 24, 2006 | 22.63 | 22.89 | 22.63 | 22.84 | 107,280 | +0.03(+0.11%) |
Nov 22, 2006 | 22.85 | 23.01 | 22.73 | 22.81 | 239,126 | -0.03(-0.15%) |
Nov 21, 2006 | 22.81 | 22.93 | 22.47 | 22.84 | 227,902 | +0.11(+0.48%) |
Nov 20, 2006 | 22.40 | 22.80 | 22.36 | 22.73 | 509,914 | +0.18(+0.78%) |
Nov 17, 2006 | 22.41 | 22.62 | 22.36 | 22.56 | 194,735 | +0.12(+0.53%) |
Nov 16, 2006 | 22.42 | 22.54 | 22.22 | 22.44 | 142,336 | +0.03(+0.11%) |
Nov 15, 2006 | 22.73 | 23.00 | 22.35 | 22.41 | 321,008 | -0.33(-1.44%) |
Nov 14, 2006 | 22.29 | 22.79 | 22.12 | 22.74 | 697,674 | +0.29(+1.27%) |
Nov 13, 2006 | 22.20 | 22.66 | 22.20 | 22.46 | 382,626 | +0.28(+1.25%) |
Nov 10, 2006 | 21.98 | 22.24 | 21.88 | 22.18 | 479,576 | +0.20(+0.92%) |
Nov 09, 2006 | 22.09 | 22.16 | 21.87 | 21.98 | 300,685 | +0.00(+0.00%) |
Nov 08, 2006 | 21.75 | 22.19 | 21.29 | 21.98 | 215,750 | +0.03(+0.11%) |
Nov 07, 2006 | 21.70 | 22.10 | 21.61 | 21.95 | 279,832 | +0.19(+0.85%) |
Nov 06, 2006 | 21.68 | 21.88 | 21.50 | 21.77 | 378,066 | +0.15(+0.70%) |
Nov 03, 2006 | 21.93 | 22.19 | 21.45 | 21.61 | 252,546 | -0.24(-1.08%) |
Nov 02, 2006 | 22.10 | 22.46 | 21.68 | 21.85 | 447,957 | -0.45(-2.04%) |
Nov 01, 2006 | 22.36 | 22.52 | 22.16 | 22.31 | 560,339 | -0.03(-0.15%) |
Oct 31, 2006 | 22.63 | 22.68 | 22.20 | 22.34 | 275,119 | -0.13(-0.60%) |
Oct 30, 2006 | 22.20 | 22.48 | 22.19 | 22.47 | 192,260 | +0.24(+1.10%) |
Oct 27, 2006 | 22.69 | 22.74 | 22.09 | 22.23 | 291,801 | -0.45(-1.97%) |
Oct 26, 2006 | 22.65 | 22.95 | 22.57 | 22.68 | 409,007 | +0.20(+0.90%) |
Oct 25, 2006 | 22.68 | 22.82 | 22.32 | 22.47 | 434,852 | -0.26(-1.15%) |
Oct 24, 2006 | 23.53 | 23.53 | 22.53 | 22.73 | 636,087 | -0.83(-3.54%) |
Oct 23, 2006 | 23.88 | 24.12 | 23.48 | 23.57 | 590,355 | -0.25(-1.06%) |
Oct 20, 2006 | 25.03 | 25.03 | 23.74 | 23.82 | 1,058,443 | -1.43(-5.67%) |
Oct 19, 2006 | 25.18 | 25.41 | 24.86 | 25.25 | 376,726 | +0.00(+0.00%) |
Oct 18, 2006 | 25.89 | 26.31 | 25.11 | 25.25 | 574,803 | -0.64(-2.47%) |
Oct 17, 2006 | 25.98 | 26.19 | 25.61 | 25.89 | 430,994 | -0.37(-1.41%) |
Oct 16, 2006 | 26.55 | 26.78 | 26.25 | 26.26 | 380,470 | -0.42(-1.58%) |
Oct 13, 2006 | 26.57 | 26.82 | 26.37 | 26.68 | 297,175 | +0.06(+0.22%) |
Oct 12, 2006 | 26.37 | 26.64 | 26.09 | 26.62 | 321,381 | +0.38(+1.44%) |
Oct 11, 2006 | 26.41 | 26.89 | 26.25 | 26.25 | 282,610 | -0.53(-1.98%) |
Oct 10, 2006 | 27.00 | 27.14 | 26.71 | 26.78 | 200,368 | -0.27(-1.00%) |
Oct 09, 2006 | 26.57 | 27.19 | 26.50 | 27.05 | 348,364 | +0.36(+1.36%) |
Oct 06, 2006 | 27.63 | 27.63 | 26.40 | 26.68 | 329,487 | -1.09(-3.94%) |
Oct 05, 2006 | 27.20 | 27.78 | 27.09 | 27.78 | 184,990 | +0.52(+1.92%) |
Oct 04, 2006 | 26.68 | 27.28 | 26.53 | 27.26 | 173,349 | +0.51(+1.89%) |
Oct 03, 2006 | 27.37 | 27.47 | 26.65 | 26.75 | 406,771 | -0.51(-1.88%) |
Oct 02, 2006 | 27.29 | 27.69 | 27.21 | 27.26 | 480,475 | +0.02(+0.06%) |
Sep 29, 2006 | 27.50 | 27.83 | 27.20 | 27.25 | 452,021 | -0.25(-0.92%) |
Sep 28, 2006 | 27.34 | 27.65 | 27.32 | 27.50 | 466,244 | +0.16(+0.59%) |
Sep 27, 2006 | 28.24 | 28.36 | 27.18 | 27.34 | 716,756 | -1.09(-3.82%) |
Sep 26, 2006 | 28.43 | 28.69 | 28.28 | 28.43 | 267,322 | -0.01(-0.03%) |
Sep 25, 2006 | 28.59 | 28.68 | 28.20 | 28.44 | 371,152 | -0.10(-0.35%) |
Sep 22, 2006 | 28.76 | 28.91 | 28.53 | 28.54 | 353,504 | -0.31(-1.08%) |
Sep 21, 2006 | 28.84 | 29.02 | 28.63 | 28.85 | 329,495 | +0.04(+0.15%) |
Sep 20, 2006 | 29.18 | 29.24 | 28.61 | 28.81 | 330,443 | -0.21(-0.73%) |
Sep 19, 2006 | 29.13 | 29.48 | 28.61 | 29.02 | 608,334 | -0.11(-0.38%) |
Sep 18, 2006 | 28.21 | 29.72 | 27.97 | 29.13 | 1,033,379 | +0.92(+3.25%) |
Sep 15, 2006 | 28.00 | 28.38 | 27.39 | 28.21 | 826,387 | +0.37(+1.33%) |
Sep 14, 2006 | 27.07 | 28.41 | 26.98 | 27.84 | 1,265,702 | +1.22(+4.59%) |
Sep 13, 2006 | 26.39 | 26.62 | 26.31 | 26.62 | 263,904 | +0.15(+0.57%) |
Sep 12, 2006 | 26.29 | 26.69 | 26.29 | 26.46 | 326,254 | +0.11(+0.42%) |
Sep 11, 2006 | 26.04 | 26.55 | 26.04 | 26.36 | 335,171 | +0.21(+0.81%) |
Sep 08, 2006 | 25.96 | 26.24 | 25.63 | 26.14 | 314,675 | +0.26(+1.01%) |
Sep 07, 2006 | 25.34 | 26.10 | 25.34 | 25.88 | 292,747 | +0.40(+1.59%) |
Sep 06, 2006 | 25.68 | 25.75 | 25.13 | 25.48 | 256,592 | -0.46(-1.79%) |
Sep 05, 2006 | 26.61 | 26.76 | 25.56 | 25.94 | 382,925 | -0.74(-2.78%) |