Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.02 | 27.02 | 26.46 | 26.84 | 251,386 | -0.18(-0.65%) |
Nov 29, 2006 | 27.29 | 27.38 | 26.77 | 27.01 | 276,228 | +0.36(+1.35%) |
Nov 28, 2006 | 28.07 | 28.15 | 26.34 | 26.65 | 601,345 | -1.43(-5.09%) |
Nov 27, 2006 | 27.48 | 28.09 | 27.47 | 28.08 | 490,465 | +0.90(+3.29%) |
Nov 24, 2006 | 27.04 | 27.28 | 26.60 | 27.19 | 213,325 | -0.11(-0.42%) |
Nov 22, 2006 | 26.59 | 27.60 | 26.59 | 27.30 | 608,296 | +0.54(+2.00%) |
Nov 21, 2006 | 25.90 | 26.81 | 25.90 | 26.76 | 154,865 | +0.79(+3.04%) |
Nov 20, 2006 | 26.33 | 26.33 | 25.76 | 25.98 | 153,042 | -0.13(-0.50%) |
Nov 17, 2006 | 26.56 | 26.56 | 26.07 | 26.11 | 177,999 | -0.46(-1.72%) |
Nov 16, 2006 | 26.28 | 26.57 | 26.02 | 26.56 | 251,386 | +0.32(+1.24%) |
Nov 15, 2006 | 25.76 | 26.31 | 25.60 | 26.24 | 178,796 | +0.54(+2.12%) |
Nov 14, 2006 | 25.58 | 25.71 | 25.39 | 25.69 | 275,089 | +0.25(+1.00%) |
Nov 13, 2006 | 25.80 | 25.80 | 25.43 | 25.44 | 152,928 | -0.36(-1.39%) |
Nov 10, 2006 | 25.85 | 26.05 | 25.64 | 25.80 | 106,092 | -0.04(-0.17%) |
Nov 09, 2006 | 25.89 | 26.01 | 25.50 | 25.84 | 139,481 | -0.04(-0.17%) |
Nov 08, 2006 | 25.87 | 26.10 | 25.62 | 25.89 | 128,314 | +0.06(+0.24%) |
Nov 07, 2006 | 25.29 | 25.88 | 25.29 | 25.83 | 272,582 | +0.68(+2.72%) |
Nov 06, 2006 | 24.40 | 25.65 | 24.25 | 25.14 | 282,724 | +0.97(+3.99%) |
Nov 03, 2006 | 24.44 | 24.75 | 23.69 | 24.18 | 322,153 | -0.44(-1.78%) |
Nov 02, 2006 | 24.85 | 25.59 | 24.40 | 24.61 | 263,807 | -0.24(-0.95%) |
Nov 01, 2006 | 25.60 | 25.61 | 24.49 | 24.85 | 303,008 | -0.75(-2.95%) |
Oct 31, 2006 | 25.71 | 25.72 | 25.21 | 25.61 | 127,402 | -0.19(-0.75%) |
Oct 30, 2006 | 26.02 | 26.24 | 25.51 | 25.80 | 280,331 | -0.12(-0.47%) |
Oct 27, 2006 | 25.72 | 26.02 | 25.05 | 25.92 | 161,247 | +0.11(+0.44%) |
Oct 26, 2006 | 25.60 | 25.85 | 25.49 | 25.81 | 305,515 | +0.25(+1.00%) |
Oct 25, 2006 | 25.33 | 25.67 | 25.33 | 25.55 | 191,787 | +0.13(+0.52%) |
Oct 24, 2006 | 25.26 | 25.73 | 25.19 | 25.42 | 458,672 | +0.24(+0.94%) |
Oct 23, 2006 | 24.15 | 25.19 | 24.05 | 25.19 | 402,492 | +1.06(+4.40%) |
Oct 20, 2006 | 23.17 | 24.25 | 22.82 | 24.12 | 782,420 | +1.52(+6.72%) |
Oct 19, 2006 | 23.04 | 23.04 | 21.61 | 22.61 | 1,883,120 | -0.67(-2.87%) |
Oct 18, 2006 | 23.99 | 24.40 | 23.24 | 23.27 | 443,288 | -0.83(-3.46%) |
Oct 17, 2006 | 22.95 | 24.44 | 22.87 | 24.11 | 663,906 | +1.14(+4.97%) |
Oct 16, 2006 | 23.04 | 23.38 | 22.89 | 22.96 | 268,366 | -0.07(-0.30%) |
Oct 13, 2006 | 22.53 | 23.47 | 22.34 | 23.04 | 546,304 | +0.54(+2.42%) |
Oct 12, 2006 | 21.85 | 22.55 | 21.69 | 22.49 | 595,305 | +0.74(+3.39%) |
Oct 11, 2006 | 21.22 | 21.82 | 20.98 | 21.75 | 680,886 | +0.54(+2.52%) |
Oct 10, 2006 | 20.68 | 21.32 | 20.62 | 21.22 | 694,332 | +0.54(+2.59%) |
Oct 09, 2006 | 20.31 | 20.77 | 20.05 | 20.68 | 157,145 | +0.24(+1.16%) |
Oct 06, 2006 | 20.65 | 20.94 | 20.27 | 20.45 | 422,662 | +0.61(+3.05%) |
Oct 05, 2006 | 19.71 | 19.91 | 19.46 | 19.84 | 400,098 | +0.13(+0.67%) |
Oct 04, 2006 | 19.32 | 19.83 | 19.26 | 19.71 | 296,968 | +0.39(+2.00%) |
Oct 03, 2006 | 19.31 | 19.48 | 19.24 | 19.32 | 261,414 | +0.02(+0.09%) |
Oct 02, 2006 | 19.96 | 19.96 | 19.05 | 19.31 | 428,132 | -0.68(-3.38%) |
Sep 29, 2006 | 20.40 | 20.58 | 19.83 | 19.98 | 213,553 | -0.49(-2.40%) |
Sep 28, 2006 | 20.55 | 20.82 | 20.34 | 20.47 | 123,528 | -0.11(-0.51%) |
Sep 27, 2006 | 20.62 | 20.74 | 20.52 | 20.58 | 70,196 | -0.09(-0.42%) |
Sep 26, 2006 | 20.94 | 21.02 | 20.60 | 20.67 | 90,594 | -0.27(-1.30%) |
Sep 25, 2006 | 20.66 | 21.06 | 20.24 | 20.94 | 109,397 | +0.29(+1.40%) |
Sep 22, 2006 | 21.13 | 21.13 | 20.33 | 20.65 | 102,218 | -0.52(-2.45%) |
Sep 21, 2006 | 21.17 | 21.45 | 21.04 | 21.17 | 140,849 | +0.13(+0.63%) |
Sep 20, 2006 | 20.53 | 21.07 | 20.53 | 21.03 | 191,217 | +0.67(+3.27%) |
Sep 19, 2006 | 20.80 | 20.81 | 19.92 | 20.37 | 212,071 | -0.48(-2.32%) |
Sep 18, 2006 | 20.85 | 20.98 | 20.64 | 20.85 | 189,166 | -0.13(-0.63%) |
Sep 15, 2006 | 20.52 | 21.06 | 20.28 | 20.98 | 270,759 | +0.67(+3.28%) |
Sep 14, 2006 | 20.27 | 20.43 | 19.95 | 20.31 | 77,034 | +0.00(+0.00%) |
Sep 13, 2006 | 20.53 | 20.71 | 20.20 | 20.31 | 284,547 | +0.01(+0.04%) |
Sep 12, 2006 | 19.39 | 20.45 | 19.36 | 20.31 | 448,074 | +0.78(+4.00%) |
Sep 11, 2006 | 19.16 | 19.66 | 19.02 | 19.53 | 139,937 | +0.37(+1.92%) |
Sep 08, 2006 | 18.97 | 19.21 | 18.82 | 19.16 | 104,497 | +0.18(+0.97%) |
Sep 07, 2006 | 18.87 | 19.07 | 18.69 | 18.97 | 114,069 | +0.07(+0.37%) |
Sep 06, 2006 | 19.04 | 19.04 | 18.57 | 18.90 | 241,472 | -0.11(-0.60%) |
Sep 05, 2006 | 18.81 | 19.06 | 18.73 | 19.02 | 84,327 | +0.03(+0.14%) |