Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.46 | 27.12 | 25.95 | 26.67 | 62,043 | +0.23(+0.87%) |
Nov 29, 2006 | 25.95 | 26.98 | 25.94 | 26.44 | 85,975 | +0.59(+2.29%) |
Nov 28, 2006 | 25.60 | 26.06 | 24.99 | 25.85 | 120,834 | -0.31(-1.18%) |
Nov 27, 2006 | 27.32 | 27.44 | 26.08 | 26.16 | 59,051 | -1.32(-4.81%) |
Nov 24, 2006 | 27.49 | 27.62 | 27.10 | 27.48 | 15,608 | -0.05(-0.17%) |
Nov 22, 2006 | 27.60 | 28.25 | 27.49 | 27.52 | 24,973 | -0.05(-0.20%) |
Nov 21, 2006 | 26.99 | 27.61 | 26.99 | 27.58 | 50,727 | +0.55(+2.05%) |
Nov 20, 2006 | 26.92 | 27.62 | 26.91 | 27.02 | 42,792 | -0.05(-0.17%) |
Nov 17, 2006 | 27.56 | 27.59 | 26.93 | 27.07 | 79,732 | -0.46(-1.68%) |
Nov 16, 2006 | 27.72 | 27.89 | 27.45 | 27.53 | 97,031 | -0.22(-0.80%) |
Nov 15, 2006 | 27.55 | 28.33 | 27.37 | 27.75 | 108,607 | +0.20(+0.73%) |
Nov 14, 2006 | 27.52 | 27.59 | 26.44 | 27.55 | 88,577 | +0.00(+0.00%) |
Nov 13, 2006 | 27.51 | 27.65 | 27.33 | 27.55 | 115,631 | -0.11(-0.39%) |
Nov 10, 2006 | 27.33 | 27.89 | 27.30 | 27.66 | 107,957 | +0.27(+0.98%) |
Nov 09, 2006 | 27.12 | 27.56 | 27.02 | 27.39 | 126,947 | +0.15(+0.54%) |
Nov 08, 2006 | 26.64 | 27.25 | 26.41 | 27.25 | 97,682 | +0.42(+1.55%) |
Nov 07, 2006 | 25.99 | 27.04 | 25.99 | 26.83 | 128,248 | +0.84(+3.22%) |
Nov 06, 2006 | 24.67 | 26.15 | 24.67 | 25.99 | 106,136 | +1.40(+5.69%) |
Nov 03, 2006 | 24.84 | 25.19 | 24.33 | 24.59 | 54,368 | -0.17(-0.68%) |
Nov 02, 2006 | 24.12 | 24.99 | 23.45 | 24.76 | 129,548 | +0.32(+1.29%) |
Nov 01, 2006 | 25.51 | 25.51 | 24.38 | 24.45 | 89,877 | -1.08(-4.22%) |
Oct 31, 2006 | 26.56 | 26.56 | 25.26 | 25.52 | 90,398 | -0.96(-3.63%) |
Oct 30, 2006 | 26.06 | 26.70 | 26.02 | 26.49 | 65,294 | +0.09(+0.35%) |
Oct 27, 2006 | 27.22 | 27.38 | 26.32 | 26.39 | 106,656 | -0.78(-2.89%) |
Oct 26, 2006 | 26.83 | 27.45 | 26.19 | 27.18 | 111,339 | +0.65(+2.46%) |
Oct 25, 2006 | 27.01 | 27.68 | 26.30 | 26.52 | 196,014 | -0.29(-1.09%) |
Oct 24, 2006 | 26.22 | 27.05 | 26.02 | 26.82 | 90,918 | +0.45(+1.72%) |
Oct 23, 2006 | 25.95 | 26.59 | 25.38 | 26.36 | 132,540 | +0.42(+1.60%) |
Oct 20, 2006 | 26.64 | 26.64 | 25.62 | 25.95 | 65,684 | -0.53(-2.00%) |
Oct 19, 2006 | 26.37 | 26.69 | 25.96 | 26.48 | 199,266 | -0.08(-0.32%) |
Oct 18, 2006 | 25.70 | 27.19 | 25.60 | 26.56 | 334,668 | +1.05(+4.13%) |
Oct 17, 2006 | 26.14 | 26.14 | 24.05 | 25.51 | 301,500 | -1.16(-4.35%) |
Oct 16, 2006 | 25.85 | 26.81 | 25.85 | 26.67 | 135,532 | +0.70(+2.69%) |
Oct 13, 2006 | 25.13 | 26.28 | 25.13 | 25.97 | 186,779 | +0.91(+3.65%) |
Oct 12, 2006 | 24.43 | 25.12 | 24.16 | 25.06 | 280,039 | +0.72(+2.97%) |
Oct 11, 2006 | 24.81 | 25.13 | 24.03 | 24.33 | 234,514 | -0.55(-2.22%) |
Oct 10, 2006 | 24.73 | 25.35 | 24.23 | 24.89 | 321,401 | +0.10(+0.40%) |
Oct 09, 2006 | 24.38 | 25.30 | 23.99 | 24.79 | 257,146 | +0.25(+1.03%) |
Oct 06, 2006 | 24.92 | 24.92 | 24.13 | 24.53 | 209,281 | -0.38(-1.51%) |
Oct 05, 2006 | 23.97 | 25.12 | 23.67 | 24.91 | 231,523 | +1.10(+4.62%) |
Oct 04, 2006 | 23.36 | 24.58 | 23.36 | 23.81 | 264,170 | +0.47(+2.01%) |
Oct 03, 2006 | 23.46 | 23.74 | 23.01 | 23.34 | 228,401 | -0.28(-1.17%) |
Oct 02, 2006 | 23.87 | 24.14 | 23.45 | 23.62 | 174,813 | -0.16(-0.68%) |
Sep 29, 2006 | 24.02 | 24.90 | 23.74 | 23.78 | 265,861 | -0.26(-1.09%) |
Sep 28, 2006 | 23.45 | 24.23 | 23.33 | 24.04 | 318,929 | +0.74(+3.17%) |
Sep 27, 2006 | 22.99 | 23.81 | 22.63 | 23.30 | 292,915 | +0.22(+0.97%) |
Sep 26, 2006 | 22.53 | 23.46 | 22.53 | 23.08 | 149,059 | +0.42(+1.87%) |
Sep 25, 2006 | 23.27 | 23.27 | 22.37 | 22.66 | 170,650 | -0.61(-2.61%) |
Sep 22, 2006 | 24.79 | 24.79 | 22.97 | 23.26 | 208,761 | -1.75(-7.01%) |
Sep 21, 2006 | 24.46 | 25.39 | 24.33 | 25.02 | 271,974 | +0.75(+3.11%) |
Sep 20, 2006 | 24.11 | 24.73 | 23.99 | 24.26 | 177,024 | +0.63(+2.67%) |
Sep 19, 2006 | 23.83 | 24.68 | 22.72 | 23.63 | 251,684 | -0.08(-0.36%) |
Sep 18, 2006 | 22.56 | 24.16 | 22.30 | 23.72 | 226,190 | +1.23(+5.47%) |
Sep 15, 2006 | 22.80 | 23.65 | 22.30 | 22.49 | 179,885 | -0.15(-0.65%) |
Sep 14, 2006 | 22.03 | 22.83 | 21.55 | 22.63 | 121,744 | +0.60(+2.72%) |
Sep 13, 2006 | 22.45 | 22.98 | 21.87 | 22.03 | 148,929 | -0.42(-1.88%) |
Sep 12, 2006 | 20.93 | 22.53 | 20.56 | 22.46 | 259,488 | +1.52(+7.27%) |
Sep 11, 2006 | 21.80 | 21.99 | 20.93 | 20.93 | 188,860 | -0.86(-3.95%) |
Sep 08, 2006 | 22.67 | 22.90 | 21.57 | 21.80 | 184,048 | -0.95(-4.19%) |
Sep 07, 2006 | 23.30 | 23.91 | 22.71 | 22.75 | 185,478 | -1.02(-4.30%) |
Sep 06, 2006 | 21.97 | 24.49 | 21.72 | 23.77 | 253,635 | +1.77(+8.04%) |
Sep 05, 2006 | 22.05 | 22.29 | 21.50 | 22.00 | 192,112 | -0.15(-0.66%) |