Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.51 | 24.61 | 23.92 | 24.05 | 475,883 | -0.65(-2.63%) |
Nov 29, 2006 | 25.26 | 25.48 | 24.43 | 24.70 | 240,941 | -0.29(-1.15%) |
Nov 28, 2006 | 25.81 | 26.10 | 24.90 | 24.99 | 258,401 | -0.95(-3.68%) |
Nov 27, 2006 | 26.17 | 26.28 | 25.33 | 25.94 | 270,064 | -0.37(-1.41%) |
Nov 24, 2006 | 26.34 | 26.52 | 26.14 | 26.31 | 70,873 | -0.16(-0.60%) |
Nov 22, 2006 | 26.44 | 26.67 | 26.03 | 26.47 | 88,216 | +0.06(+0.25%) |
Nov 21, 2006 | 25.45 | 26.42 | 25.38 | 26.40 | 239,761 | +1.03(+4.06%) |
Nov 20, 2006 | 24.40 | 25.61 | 24.40 | 25.38 | 266,728 | +1.22(+5.07%) |
Nov 17, 2006 | 24.13 | 24.70 | 23.67 | 24.15 | 134,981 | -0.04(-0.15%) |
Nov 16, 2006 | 25.06 | 25.17 | 24.12 | 24.19 | 132,109 | -0.75(-3.01%) |
Nov 15, 2006 | 24.26 | 25.30 | 24.09 | 24.94 | 157,447 | +0.73(+3.03%) |
Nov 14, 2006 | 24.03 | 24.28 | 23.68 | 24.21 | 151,675 | +0.20(+0.85%) |
Nov 13, 2006 | 24.23 | 24.36 | 23.69 | 24.00 | 98,591 | -0.44(-1.78%) |
Nov 10, 2006 | 24.57 | 24.87 | 24.27 | 24.44 | 114,986 | -0.16(-0.64%) |
Nov 09, 2006 | 24.31 | 24.99 | 24.30 | 24.60 | 201,819 | +0.41(+1.69%) |
Nov 08, 2006 | 24.99 | 24.99 | 24.14 | 24.19 | 148,122 | -0.20(-0.84%) |
Nov 07, 2006 | 23.80 | 24.85 | 23.80 | 24.39 | 214,473 | +0.52(+2.17%) |
Nov 06, 2006 | 23.34 | 24.11 | 23.33 | 23.87 | 179,288 | +0.62(+2.67%) |
Nov 03, 2006 | 24.31 | 24.31 | 23.05 | 23.25 | 249,291 | -0.87(-3.61%) |
Nov 02, 2006 | 24.04 | 24.56 | 23.67 | 24.12 | 226,486 | -0.11(-0.46%) |
Nov 01, 2006 | 23.90 | 24.65 | 23.27 | 24.23 | 388,569 | +1.34(+5.87%) |
Oct 31, 2006 | 23.13 | 23.60 | 22.71 | 22.89 | 238,552 | -0.29(-1.24%) |
Oct 30, 2006 | 24.12 | 24.12 | 23.09 | 23.18 | 209,000 | -0.94(-3.88%) |
Oct 27, 2006 | 25.20 | 25.34 | 24.11 | 24.11 | 132,066 | -1.08(-4.30%) |
Oct 26, 2006 | 25.53 | 25.67 | 24.74 | 25.20 | 119,149 | -0.19(-0.73%) |
Oct 25, 2006 | 25.18 | 25.56 | 24.82 | 25.38 | 140,074 | +0.26(+1.03%) |
Oct 24, 2006 | 23.99 | 25.24 | 23.99 | 25.12 | 168,143 | +1.06(+4.39%) |
Oct 23, 2006 | 24.44 | 24.76 | 23.99 | 24.07 | 147,090 | -0.41(-1.67%) |
Oct 20, 2006 | 25.55 | 25.64 | 24.37 | 24.48 | 127,465 | -0.97(-3.83%) |
Oct 19, 2006 | 24.81 | 25.53 | 24.31 | 25.45 | 184,519 | +0.51(+2.04%) |
Oct 18, 2006 | 25.49 | 25.96 | 24.89 | 24.94 | 166,689 | -0.40(-1.57%) |
Oct 17, 2006 | 25.60 | 25.91 | 24.79 | 25.34 | 130,888 | -0.55(-2.11%) |
Oct 16, 2006 | 25.45 | 25.91 | 25.45 | 25.89 | 174,794 | +0.54(+2.12%) |
Oct 13, 2006 | 24.46 | 25.44 | 24.19 | 25.35 | 238,486 | +0.83(+3.40%) |
Oct 12, 2006 | 24.50 | 24.85 | 24.23 | 24.51 | 163,651 | -0.05(-0.19%) |
Oct 11, 2006 | 25.05 | 25.12 | 24.48 | 24.56 | 118,570 | -0.73(-2.90%) |
Oct 10, 2006 | 24.65 | 25.42 | 24.51 | 25.29 | 247,180 | +0.76(+3.10%) |
Oct 09, 2006 | 24.03 | 24.96 | 23.98 | 24.53 | 278,512 | +0.50(+2.08%) |
Oct 06, 2006 | 23.97 | 24.51 | 23.75 | 24.03 | 185,667 | -0.03(-0.12%) |
Oct 05, 2006 | 22.44 | 24.38 | 22.44 | 24.06 | 403,550 | +1.71(+7.63%) |
Oct 04, 2006 | 21.83 | 22.47 | 21.72 | 22.35 | 135,999 | +0.44(+1.99%) |
Oct 03, 2006 | 22.53 | 22.53 | 21.77 | 21.92 | 166,909 | -0.83(-3.63%) |
Oct 02, 2006 | 23.09 | 23.34 | 22.53 | 22.74 | 84,380 | -0.31(-1.33%) |
Sep 29, 2006 | 23.15 | 23.35 | 22.95 | 23.05 | 103,417 | -0.06(-0.28%) |
Sep 28, 2006 | 23.58 | 23.79 | 22.99 | 23.11 | 274,186 | -0.47(-2.00%) |
Sep 27, 2006 | 22.43 | 23.85 | 22.37 | 23.59 | 206,964 | +1.13(+5.04%) |
Sep 26, 2006 | 22.63 | 22.79 | 22.17 | 22.45 | 232,944 | +0.03(+0.12%) |
Sep 25, 2006 | 22.81 | 22.81 | 22.03 | 22.43 | 113,023 | -0.42(-1.83%) |
Sep 22, 2006 | 23.73 | 23.98 | 22.72 | 22.84 | 149,197 | -0.92(-3.86%) |
Sep 21, 2006 | 24.11 | 24.49 | 23.64 | 23.76 | 248,671 | -0.20(-0.85%) |
Sep 20, 2006 | 23.46 | 24.10 | 23.46 | 23.97 | 157,293 | +0.58(+2.50%) |
Sep 19, 2006 | 24.05 | 24.12 | 23.22 | 23.38 | 194,654 | -0.59(-2.48%) |
Sep 18, 2006 | 23.38 | 24.64 | 23.38 | 23.98 | 180,878 | +0.64(+2.74%) |
Sep 15, 2006 | 23.24 | 23.60 | 22.78 | 23.34 | 126,793 | +0.27(+1.17%) |
Sep 14, 2006 | 23.53 | 23.72 | 22.79 | 23.07 | 118,560 | -0.68(-2.85%) |
Sep 13, 2006 | 22.94 | 24.10 | 22.94 | 23.74 | 246,926 | +0.70(+3.02%) |
Sep 12, 2006 | 22.44 | 23.22 | 22.28 | 23.05 | 344,518 | +0.66(+2.94%) |
Sep 11, 2006 | 23.82 | 23.88 | 22.27 | 22.39 | 325,313 | -1.30(-5.48%) |
Sep 08, 2006 | 23.90 | 24.09 | 23.54 | 23.69 | 99,224 | -0.17(-0.70%) |
Sep 07, 2006 | 24.20 | 24.47 | 23.73 | 23.85 | 153,270 | -0.69(-2.80%) |
Sep 06, 2006 | 25.44 | 25.49 | 24.43 | 24.54 | 150,143 | -1.07(-4.16%) |
Sep 05, 2006 | 25.84 | 26.09 | 25.36 | 25.61 | 142,872 | +0.23(+0.91%) |