Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.57 | 23.67 | 23.00 | 23.12 | 494,922 | -0.62(-2.63%) |
Nov 29, 2006 | 24.29 | 24.50 | 23.49 | 23.75 | 250,580 | -0.28(-1.15%) |
Nov 28, 2006 | 24.82 | 25.09 | 23.94 | 24.02 | 268,740 | -0.92(-3.68%) |
Nov 27, 2006 | 25.17 | 25.27 | 24.35 | 24.94 | 280,869 | -0.36(-1.41%) |
Nov 24, 2006 | 25.33 | 25.50 | 25.13 | 25.30 | 73,708 | -0.15(-0.60%) |
Nov 22, 2006 | 25.42 | 25.65 | 25.03 | 25.45 | 91,745 | +0.06(+0.25%) |
Nov 21, 2006 | 24.47 | 25.41 | 24.41 | 25.39 | 249,353 | +0.99(+4.06%) |
Nov 20, 2006 | 23.46 | 24.62 | 23.46 | 24.40 | 277,400 | +1.18(+5.07%) |
Nov 17, 2006 | 23.20 | 23.75 | 22.76 | 23.22 | 140,382 | -0.04(-0.15%) |
Nov 16, 2006 | 24.10 | 24.20 | 23.20 | 23.26 | 137,394 | -0.72(-3.01%) |
Nov 15, 2006 | 23.33 | 24.33 | 23.16 | 23.98 | 163,746 | +0.70(+3.03%) |
Nov 14, 2006 | 23.11 | 23.35 | 22.77 | 23.28 | 157,743 | +0.20(+0.85%) |
Nov 13, 2006 | 23.30 | 23.42 | 22.78 | 23.08 | 102,536 | -0.42(-1.78%) |
Nov 10, 2006 | 23.62 | 23.91 | 23.34 | 23.50 | 119,586 | -0.15(-0.64%) |
Nov 09, 2006 | 23.37 | 24.02 | 23.36 | 23.65 | 209,894 | +0.39(+1.69%) |
Nov 08, 2006 | 24.02 | 24.02 | 23.21 | 23.26 | 154,048 | -0.20(-0.84%) |
Nov 07, 2006 | 22.88 | 23.89 | 22.88 | 23.45 | 223,053 | +0.50(+2.17%) |
Nov 06, 2006 | 22.45 | 23.18 | 22.43 | 22.95 | 186,461 | +0.60(+2.67%) |
Nov 03, 2006 | 23.37 | 23.37 | 22.16 | 22.36 | 259,265 | -0.84(-3.61%) |
Nov 02, 2006 | 23.12 | 23.61 | 22.76 | 23.20 | 235,548 | -0.11(-0.46%) |
Nov 01, 2006 | 22.98 | 23.70 | 22.38 | 23.30 | 404,115 | +1.29(+5.87%) |
Oct 31, 2006 | 22.24 | 22.69 | 21.84 | 22.01 | 248,096 | -0.28(-1.24%) |
Oct 30, 2006 | 23.20 | 23.20 | 22.21 | 22.29 | 217,362 | -0.90(-3.88%) |
Oct 27, 2006 | 24.23 | 24.36 | 23.19 | 23.19 | 137,349 | -1.04(-4.30%) |
Oct 26, 2006 | 24.55 | 24.68 | 23.79 | 24.23 | 123,916 | -0.18(-0.73%) |
Oct 25, 2006 | 24.21 | 24.58 | 23.86 | 24.41 | 145,679 | +0.25(+1.03%) |
Oct 24, 2006 | 23.07 | 24.27 | 23.07 | 24.16 | 174,870 | +1.02(+4.39%) |
Oct 23, 2006 | 23.50 | 23.81 | 23.07 | 23.14 | 152,975 | -0.39(-1.67%) |
Oct 20, 2006 | 24.57 | 24.66 | 23.44 | 23.53 | 132,565 | -0.94(-3.83%) |
Oct 19, 2006 | 23.86 | 24.55 | 23.37 | 24.47 | 191,901 | +0.49(+2.04%) |
Oct 18, 2006 | 24.51 | 24.96 | 23.94 | 23.98 | 173,358 | -0.38(-1.57%) |
Oct 17, 2006 | 24.61 | 24.92 | 23.83 | 24.36 | 136,125 | -0.53(-2.11%) |
Oct 16, 2006 | 24.47 | 24.92 | 24.47 | 24.89 | 181,787 | +0.52(+2.12%) |
Oct 13, 2006 | 23.52 | 24.46 | 23.26 | 24.37 | 248,027 | +0.80(+3.40%) |
Oct 12, 2006 | 23.56 | 23.89 | 23.29 | 23.57 | 170,198 | -0.04(-0.19%) |
Oct 11, 2006 | 24.09 | 24.15 | 23.53 | 23.61 | 123,314 | -0.70(-2.90%) |
Oct 10, 2006 | 23.70 | 24.44 | 23.57 | 24.32 | 257,070 | +0.73(+3.10%) |
Oct 09, 2006 | 23.11 | 24.00 | 23.06 | 23.59 | 289,655 | +0.48(+2.08%) |
Oct 06, 2006 | 23.04 | 23.57 | 22.84 | 23.11 | 193,096 | -0.03(-0.12%) |
Oct 05, 2006 | 21.57 | 23.45 | 21.57 | 23.13 | 419,695 | +1.64(+7.63%) |
Oct 04, 2006 | 20.99 | 21.61 | 20.89 | 21.49 | 141,441 | +0.42(+1.99%) |
Oct 03, 2006 | 21.66 | 21.66 | 20.93 | 21.07 | 173,587 | -0.79(-3.63%) |
Oct 02, 2006 | 22.21 | 22.44 | 21.66 | 21.87 | 87,756 | -0.29(-1.33%) |
Sep 29, 2006 | 22.26 | 22.45 | 22.06 | 22.16 | 107,554 | -0.06(-0.28%) |
Sep 28, 2006 | 22.67 | 22.87 | 22.11 | 22.22 | 285,155 | -0.45(-2.00%) |
Sep 27, 2006 | 21.56 | 22.94 | 21.51 | 22.68 | 215,245 | +1.09(+5.04%) |
Sep 26, 2006 | 21.76 | 21.91 | 21.31 | 21.59 | 242,264 | +0.03(+0.12%) |
Sep 25, 2006 | 21.93 | 21.93 | 21.18 | 21.56 | 117,545 | -0.40(-1.83%) |
Sep 22, 2006 | 22.82 | 23.05 | 21.85 | 21.97 | 155,166 | -0.88(-3.86%) |
Sep 21, 2006 | 23.18 | 23.54 | 22.73 | 22.85 | 258,620 | -0.20(-0.85%) |
Sep 20, 2006 | 22.55 | 23.17 | 22.55 | 23.04 | 163,586 | +0.56(+2.50%) |
Sep 19, 2006 | 23.12 | 23.20 | 22.33 | 22.48 | 202,442 | -0.57(-2.48%) |
Sep 18, 2006 | 22.48 | 23.69 | 22.48 | 23.05 | 188,115 | +0.62(+2.74%) |
Sep 15, 2006 | 22.35 | 22.69 | 21.90 | 22.44 | 131,866 | +0.26(+1.17%) |
Sep 14, 2006 | 22.63 | 22.80 | 21.91 | 22.18 | 123,304 | -0.65(-2.85%) |
Sep 13, 2006 | 22.05 | 23.17 | 22.05 | 22.83 | 256,805 | +0.67(+3.02%) |
Sep 12, 2006 | 21.57 | 22.33 | 21.42 | 22.16 | 358,301 | +0.63(+2.94%) |
Sep 11, 2006 | 22.90 | 22.96 | 21.41 | 21.53 | 338,328 | -1.25(-5.48%) |
Sep 08, 2006 | 22.98 | 23.16 | 22.63 | 22.78 | 103,194 | -0.16(-0.70%) |
Sep 07, 2006 | 23.27 | 23.53 | 22.82 | 22.94 | 159,402 | -0.66(-2.80%) |
Sep 06, 2006 | 24.46 | 24.51 | 23.49 | 23.60 | 156,150 | -1.03(-4.16%) |
Sep 05, 2006 | 24.84 | 25.09 | 24.38 | 24.62 | 148,588 | +0.22(+0.91%) |