Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.28 | 23.39 | 22.61 | 22.63 | 207,606 | -0.63(-2.70%) |
Nov 29, 2006 | 23.33 | 23.68 | 23.05 | 23.26 | 288,958 | +0.11(+0.49%) |
Nov 28, 2006 | 23.25 | 23.34 | 23.08 | 23.15 | 188,787 | -0.11(-0.48%) |
Nov 27, 2006 | 23.99 | 24.13 | 23.08 | 23.26 | 146,455 | -0.79(-3.28%) |
Nov 24, 2006 | 24.04 | 24.15 | 23.87 | 24.05 | 19,395 | -0.10(-0.40%) |
Nov 22, 2006 | 24.48 | 24.48 | 24.12 | 24.15 | 62,342 | -0.23(-0.96%) |
Nov 21, 2006 | 24.56 | 24.57 | 24.26 | 24.38 | 86,687 | -0.15(-0.62%) |
Nov 20, 2006 | 24.63 | 24.69 | 24.33 | 24.53 | 48,039 | -0.18(-0.72%) |
Nov 17, 2006 | 24.73 | 24.81 | 24.39 | 24.71 | 44,690 | -0.05(-0.20%) |
Nov 16, 2006 | 24.95 | 24.95 | 24.37 | 24.76 | 115,590 | -0.10(-0.39%) |
Nov 15, 2006 | 24.96 | 24.99 | 24.81 | 24.85 | 92,180 | -0.02(-0.10%) |
Nov 14, 2006 | 24.95 | 24.99 | 24.74 | 24.88 | 169,132 | -0.01(-0.03%) |
Nov 13, 2006 | 25.12 | 25.19 | 24.81 | 24.89 | 96,430 | -0.31(-1.25%) |
Nov 10, 2006 | 24.99 | 25.43 | 24.86 | 25.20 | 126,939 | +0.23(+0.93%) |
Nov 09, 2006 | 25.53 | 25.53 | 24.74 | 24.97 | 102,785 | -0.56(-2.18%) |
Nov 08, 2006 | 24.98 | 25.60 | 24.91 | 25.52 | 97,807 | +0.47(+1.90%) |
Nov 07, 2006 | 25.56 | 25.63 | 25.02 | 25.05 | 95,448 | -0.34(-1.33%) |
Nov 06, 2006 | 25.44 | 25.82 | 25.33 | 25.39 | 103,723 | +0.13(+0.51%) |
Nov 03, 2006 | 25.20 | 25.44 | 24.93 | 25.26 | 76,900 | +0.14(+0.58%) |
Nov 02, 2006 | 25.10 | 25.43 | 24.89 | 25.11 | 115,693 | +0.11(+0.45%) |
Nov 01, 2006 | 25.43 | 25.76 | 24.98 | 25.00 | 131,163 | -0.30(-1.18%) |
Oct 31, 2006 | 25.74 | 25.74 | 25.06 | 25.30 | 69,711 | -0.31(-1.23%) |
Oct 30, 2006 | 25.27 | 25.82 | 25.10 | 25.61 | 134,018 | +0.32(+1.27%) |
Oct 27, 2006 | 24.59 | 26.01 | 24.55 | 25.29 | 414,649 | +0.68(+2.78%) |
Oct 26, 2006 | 23.31 | 24.92 | 23.29 | 24.61 | 861,131 | +0.27(+1.12%) |
Oct 25, 2006 | 24.98 | 25.01 | 24.33 | 24.33 | 256,166 | -0.52(-2.07%) |
Oct 24, 2006 | 24.69 | 24.98 | 24.52 | 24.85 | 195,474 | +0.18(+0.72%) |
Oct 23, 2006 | 24.51 | 25.10 | 24.42 | 24.67 | 185,890 | +0.14(+0.59%) |
Oct 20, 2006 | 24.51 | 24.75 | 24.35 | 24.52 | 105,865 | +0.02(+0.07%) |
Oct 19, 2006 | 24.39 | 24.52 | 24.21 | 24.51 | 109,294 | +0.00(+0.00%) |
Oct 18, 2006 | 24.48 | 24.71 | 24.17 | 24.51 | 160,103 | +0.10(+0.40%) |
Oct 17, 2006 | 24.33 | 24.44 | 23.78 | 24.41 | 177,703 | +0.03(+0.13%) |
Oct 16, 2006 | 24.16 | 24.44 | 23.96 | 24.38 | 158,714 | +0.27(+1.10%) |
Oct 13, 2006 | 23.90 | 24.32 | 23.84 | 24.11 | 206,710 | -0.03(-0.13%) |
Oct 12, 2006 | 23.70 | 24.15 | 23.53 | 24.15 | 168,587 | +0.64(+2.70%) |
Oct 11, 2006 | 23.26 | 23.82 | 23.13 | 23.51 | 430,969 | +0.06(+0.27%) |
Oct 10, 2006 | 23.53 | 23.53 | 23.26 | 23.45 | 112,520 | +0.00(+0.00%) |
Oct 09, 2006 | 22.83 | 23.58 | 22.71 | 23.45 | 205,124 | +0.47(+2.07%) |
Oct 06, 2006 | 22.93 | 23.15 | 22.60 | 22.97 | 114,073 | -0.22(-0.94%) |
Oct 05, 2006 | 22.54 | 23.29 | 22.50 | 23.19 | 88,286 | +0.58(+2.56%) |
Oct 04, 2006 | 21.96 | 22.71 | 21.88 | 22.61 | 128,718 | +0.65(+2.97%) |
Oct 03, 2006 | 21.73 | 22.03 | 21.62 | 21.96 | 162,673 | +0.15(+0.70%) |
Oct 02, 2006 | 21.22 | 21.85 | 21.16 | 21.80 | 85,928 | +0.63(+2.96%) |
Sep 29, 2006 | 21.75 | 21.92 | 21.14 | 21.18 | 77,610 | -0.62(-2.84%) |
Sep 28, 2006 | 21.78 | 22.17 | 21.63 | 21.80 | 111,618 | -0.19(-0.88%) |
Sep 27, 2006 | 21.82 | 22.05 | 21.64 | 21.99 | 151,094 | +0.06(+0.29%) |
Sep 26, 2006 | 21.83 | 22.00 | 21.77 | 21.93 | 78,733 | +0.03(+0.15%) |
Sep 25, 2006 | 21.87 | 22.05 | 21.60 | 21.89 | 101,470 | +0.05(+0.22%) |
Sep 22, 2006 | 21.73 | 21.88 | 21.37 | 21.84 | 101,722 | -0.10(-0.48%) |
Sep 21, 2006 | 22.27 | 22.27 | 21.88 | 21.95 | 101,927 | -0.21(-0.94%) |
Sep 20, 2006 | 22.09 | 22.33 | 22.02 | 22.16 | 96,591 | +0.27(+1.21%) |
Sep 19, 2006 | 22.14 | 22.14 | 21.54 | 21.89 | 127,427 | -0.30(-1.34%) |
Sep 18, 2006 | 21.74 | 22.33 | 21.61 | 22.19 | 120,403 | +0.36(+1.66%) |
Sep 15, 2006 | 22.05 | 22.05 | 21.27 | 21.83 | 186,545 | -0.06(-0.29%) |
Sep 14, 2006 | 21.60 | 22.03 | 21.45 | 21.89 | 48,219 | +0.28(+1.30%) |
Sep 13, 2006 | 22.03 | 22.05 | 21.57 | 21.61 | 84,880 | -0.49(-2.22%) |
Sep 12, 2006 | 21.93 | 22.23 | 21.70 | 22.10 | 84,271 | +0.17(+0.77%) |
Sep 11, 2006 | 21.85 | 22.00 | 21.62 | 21.93 | 67,113 | +0.02(+0.07%) |
Sep 08, 2006 | 22.13 | 22.17 | 21.92 | 21.92 | 97,527 | -0.10(-0.44%) |
Sep 07, 2006 | 22.27 | 22.28 | 21.97 | 22.01 | 126,104 | -0.33(-1.48%) |
Sep 06, 2006 | 22.54 | 22.61 | 22.21 | 22.34 | 122,896 | -0.33(-1.46%) |
Sep 05, 2006 | 23.64 | 23.64 | 22.63 | 22.67 | 175,264 | -0.85(-3.63%) |