Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.91 | 24.16 | 23.80 | 24.11 | 1,267,903 | +0.15(+0.63%) |
Nov 29, 2006 | 23.83 | 24.07 | 23.71 | 23.96 | 865,239 | +0.35(+1.47%) |
Nov 28, 2006 | 24.30 | 24.32 | 23.49 | 23.61 | 2,230,190 | -0.83(-3.39%) |
Nov 27, 2006 | 24.69 | 24.69 | 24.40 | 24.44 | 823,727 | -0.30(-1.22%) |
Nov 24, 2006 | 24.69 | 24.85 | 24.64 | 24.74 | 145,852 | +0.01(+0.04%) |
Nov 22, 2006 | 24.87 | 24.87 | 24.64 | 24.73 | 587,222 | -0.16(-0.64%) |
Nov 21, 2006 | 24.67 | 24.94 | 24.57 | 24.89 | 592,608 | +0.34(+1.38%) |
Nov 20, 2006 | 24.56 | 24.74 | 24.49 | 24.56 | 550,086 | -0.02(-0.07%) |
Nov 17, 2006 | 24.96 | 25.02 | 24.57 | 24.57 | 607,866 | -0.37(-1.50%) |
Nov 16, 2006 | 25.00 | 25.29 | 24.89 | 24.95 | 851,103 | -0.01(-0.04%) |
Nov 15, 2006 | 25.05 | 25.18 | 24.79 | 24.96 | 680,904 | -0.03(-0.11%) |
Nov 14, 2006 | 25.22 | 25.30 | 24.36 | 24.98 | 519,345 | -0.20(-0.78%) |
Nov 13, 2006 | 25.41 | 25.45 | 25.13 | 25.18 | 469,643 | -0.32(-1.26%) |
Nov 10, 2006 | 25.49 | 25.55 | 25.32 | 25.50 | 530,340 | +0.02(+0.07%) |
Nov 09, 2006 | 25.32 | 25.67 | 25.22 | 25.48 | 1,640,836 | +0.16(+0.63%) |
Nov 08, 2006 | 25.22 | 25.48 | 25.13 | 25.32 | 820,249 | +0.10(+0.39%) |
Nov 07, 2006 | 24.87 | 25.59 | 24.86 | 25.22 | 757,645 | +0.34(+1.36%) |
Nov 06, 2006 | 24.71 | 25.02 | 24.54 | 24.89 | 538,530 | +0.36(+1.45%) |
Nov 03, 2006 | 24.72 | 24.96 | 24.40 | 24.53 | 976,872 | -0.04(-0.14%) |
Nov 02, 2006 | 23.71 | 24.91 | 23.71 | 24.56 | 3,990,176 | +0.86(+3.65%) |
Nov 01, 2006 | 25.53 | 25.55 | 23.28 | 23.70 | 2,812,701 | -1.60(-6.34%) |
Oct 31, 2006 | 26.37 | 26.37 | 25.05 | 25.30 | 1,491,169 | -1.06(-4.02%) |
Oct 30, 2006 | 26.38 | 26.53 | 26.25 | 26.37 | 509,135 | -0.09(-0.34%) |
Oct 27, 2006 | 26.31 | 26.65 | 25.94 | 26.45 | 814,976 | +0.14(+0.54%) |
Oct 26, 2006 | 26.92 | 26.96 | 26.12 | 26.31 | 655,436 | -0.43(-1.60%) |
Oct 25, 2006 | 26.29 | 26.97 | 26.23 | 26.74 | 1,090,524 | +0.57(+2.18%) |
Oct 24, 2006 | 25.85 | 26.18 | 25.61 | 26.17 | 271,397 | +0.42(+1.63%) |
Oct 23, 2006 | 25.72 | 26.03 | 25.58 | 25.75 | 712,094 | +0.11(+0.42%) |
Oct 20, 2006 | 25.77 | 25.94 | 25.55 | 25.64 | 738,123 | -0.12(-0.48%) |
Oct 19, 2006 | 25.76 | 25.94 | 25.54 | 25.77 | 488,267 | -0.04(-0.14%) |
Oct 18, 2006 | 25.96 | 26.31 | 25.73 | 25.80 | 1,206,645 | +0.19(+0.73%) |
Oct 17, 2006 | 25.98 | 26.14 | 25.36 | 25.62 | 578,471 | -0.38(-1.47%) |
Oct 16, 2006 | 25.42 | 26.00 | 25.31 | 26.00 | 968,233 | +0.65(+2.57%) |
Oct 13, 2006 | 25.38 | 25.45 | 25.10 | 25.35 | 540,101 | -0.03(-0.11%) |
Oct 12, 2006 | 25.22 | 25.38 | 25.14 | 25.38 | 609,549 | +0.33(+1.32%) |
Oct 11, 2006 | 25.08 | 25.14 | 24.81 | 25.05 | 576,003 | -0.05(-0.21%) |
Oct 10, 2006 | 25.05 | 25.31 | 24.97 | 25.10 | 535,277 | +0.12(+0.50%) |
Oct 09, 2006 | 24.79 | 25.05 | 24.57 | 24.97 | 620,768 | +0.19(+0.76%) |
Oct 06, 2006 | 24.74 | 24.91 | 24.62 | 24.79 | 620,320 | +0.03(+0.11%) |
Oct 05, 2006 | 24.32 | 24.95 | 24.11 | 24.76 | 533,369 | +0.53(+2.17%) |
Oct 04, 2006 | 23.57 | 24.32 | 23.52 | 24.23 | 483,892 | +0.62(+2.64%) |
Oct 03, 2006 | 23.62 | 23.76 | 23.35 | 23.61 | 708,504 | -0.07(-0.30%) |
Oct 02, 2006 | 24.40 | 24.42 | 23.61 | 23.68 | 610,559 | -0.66(-2.71%) |
Sep 29, 2006 | 24.28 | 24.49 | 23.94 | 24.34 | 512,501 | +0.15(+0.63%) |
Sep 28, 2006 | 24.47 | 24.58 | 24.15 | 24.19 | 343,088 | -0.25(-1.02%) |
Sep 27, 2006 | 24.14 | 24.59 | 24.08 | 24.44 | 772,903 | +0.17(+0.70%) |
Sep 26, 2006 | 23.91 | 24.37 | 23.84 | 24.27 | 548,852 | +0.23(+0.96%) |
Sep 25, 2006 | 23.62 | 24.11 | 23.21 | 24.04 | 1,436,194 | +0.37(+1.58%) |
Sep 22, 2006 | 24.32 | 24.37 | 23.50 | 23.66 | 773,128 | -0.65(-2.68%) |
Sep 21, 2006 | 24.67 | 24.77 | 24.20 | 24.32 | 846,951 | -0.32(-1.30%) |
Sep 20, 2006 | 24.87 | 25.17 | 24.48 | 24.64 | 699,977 | -0.10(-0.40%) |
Sep 19, 2006 | 25.32 | 25.33 | 24.42 | 24.73 | 1,244,567 | -0.59(-2.32%) |
Sep 18, 2006 | 24.79 | 25.59 | 24.39 | 25.32 | 853,795 | +0.82(+3.35%) |
Sep 15, 2006 | 24.60 | 24.74 | 24.35 | 24.50 | 1,112,066 | +0.08(+0.33%) |
Sep 14, 2006 | 24.91 | 25.02 | 24.40 | 24.42 | 582,174 | -0.53(-2.14%) |
Sep 13, 2006 | 24.06 | 25.14 | 23.99 | 24.96 | 1,062,252 | +0.96(+4.01%) |
Sep 12, 2006 | 23.22 | 24.02 | 23.00 | 23.99 | 679,670 | +0.90(+3.90%) |
Sep 11, 2006 | 23.31 | 23.41 | 23.02 | 23.09 | 308,308 | -0.21(-0.92%) |
Sep 08, 2006 | 23.53 | 23.64 | 23.10 | 23.31 | 408,834 | -0.10(-0.42%) |
Sep 07, 2006 | 23.58 | 23.80 | 23.13 | 23.41 | 915,502 | -0.14(-0.61%) |
Sep 06, 2006 | 23.55 | 23.64 | 23.36 | 23.55 | 1,034,876 | +0.00(+0.00%) |
Sep 05, 2006 | 23.73 | 23.74 | 23.32 | 23.55 | 450,009 | -0.17(-0.71%) |