Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.91 | 25.11 | 24.84 | 24.87 | 2,946,125 | -0.14(-0.54%) |
Nov 29, 2006 | 24.96 | 25.28 | 24.91 | 25.01 | 5,985,408 | +0.06(+0.22%) |
Nov 28, 2006 | 25.34 | 25.36 | 24.58 | 24.95 | 4,388,554 | -0.93(-3.60%) |
Nov 27, 2006 | 26.12 | 26.52 | 25.83 | 25.89 | 2,265,023 | -0.22(-0.85%) |
Nov 24, 2006 | 26.23 | 26.47 | 26.11 | 26.11 | 619,582 | -0.12(-0.46%) |
Nov 22, 2006 | 25.89 | 26.56 | 25.88 | 26.23 | 2,384,420 | +0.50(+1.95%) |
Nov 21, 2006 | 24.05 | 26.12 | 23.82 | 25.73 | 5,290,621 | +0.82(+3.29%) |
Nov 20, 2006 | 24.53 | 25.29 | 24.49 | 24.91 | 2,044,560 | +0.45(+1.86%) |
Nov 17, 2006 | 24.76 | 24.77 | 24.20 | 24.45 | 2,329,430 | -0.39(-1.57%) |
Nov 16, 2006 | 25.13 | 25.38 | 24.73 | 24.84 | 1,858,371 | -0.17(-0.67%) |
Nov 15, 2006 | 24.61 | 25.27 | 24.60 | 25.01 | 1,881,598 | +0.45(+1.82%) |
Nov 14, 2006 | 24.69 | 24.69 | 24.37 | 24.56 | 2,339,097 | -0.04(-0.16%) |
Nov 13, 2006 | 24.40 | 24.80 | 24.39 | 24.60 | 1,586,935 | +0.21(+0.85%) |
Nov 10, 2006 | 24.40 | 24.48 | 24.06 | 24.40 | 1,696,664 | +0.18(+0.76%) |
Nov 09, 2006 | 23.93 | 24.84 | 23.93 | 24.21 | 4,213,162 | +0.28(+1.16%) |
Nov 08, 2006 | 23.18 | 24.01 | 23.03 | 23.93 | 3,126,664 | +0.72(+3.12%) |
Nov 07, 2006 | 23.31 | 23.90 | 23.10 | 23.21 | 3,016,683 | -0.10(-0.41%) |
Nov 06, 2006 | 22.30 | 23.45 | 22.30 | 23.31 | 3,070,293 | +1.04(+4.65%) |
Nov 03, 2006 | 22.46 | 22.55 | 22.04 | 22.27 | 2,042,928 | -0.14(-0.60%) |
Nov 02, 2006 | 22.12 | 22.68 | 22.05 | 22.41 | 3,014,800 | +0.06(+0.25%) |
Nov 01, 2006 | 21.94 | 22.73 | 21.44 | 22.35 | 5,411,022 | +1.04(+4.90%) |
Oct 31, 2006 | 21.41 | 21.47 | 21.21 | 21.31 | 1,757,681 | +0.02(+0.11%) |
Oct 30, 2006 | 21.23 | 21.47 | 21.13 | 21.28 | 1,889,633 | -0.11(-0.52%) |
Oct 27, 2006 | 21.86 | 21.97 | 21.36 | 21.39 | 1,594,468 | -0.51(-2.33%) |
Oct 26, 2006 | 21.77 | 21.99 | 21.30 | 21.90 | 1,653,852 | +0.22(+0.99%) |
Oct 25, 2006 | 21.73 | 22.05 | 21.55 | 21.69 | 1,545,127 | -0.02(-0.11%) |
Oct 24, 2006 | 21.55 | 21.93 | 21.51 | 21.71 | 1,191,457 | +0.07(+0.33%) |
Oct 23, 2006 | 21.14 | 21.73 | 21.01 | 21.64 | 1,297,922 | +0.35(+1.65%) |
Oct 20, 2006 | 21.29 | 21.63 | 20.80 | 21.29 | 3,134,825 | -0.63(-2.87%) |
Oct 19, 2006 | 21.27 | 21.93 | 21.27 | 21.92 | 1,890,512 | +0.59(+2.76%) |
Oct 18, 2006 | 21.80 | 21.85 | 21.07 | 21.33 | 2,102,187 | -0.31(-1.44%) |
Oct 17, 2006 | 21.98 | 21.98 | 21.34 | 21.64 | 1,746,256 | -0.49(-2.23%) |
Oct 16, 2006 | 21.71 | 22.23 | 21.63 | 22.13 | 2,161,822 | +0.43(+1.98%) |
Oct 13, 2006 | 21.36 | 22.38 | 21.27 | 21.70 | 3,515,990 | +0.35(+1.64%) |
Oct 12, 2006 | 19.79 | 21.43 | 19.79 | 21.35 | 5,067,019 | +1.75(+8.94%) |
Oct 11, 2006 | 19.79 | 20.04 | 19.57 | 19.60 | 2,680,590 | -0.20(-1.01%) |
Oct 10, 2006 | 19.54 | 19.89 | 19.42 | 19.80 | 2,684,105 | +0.17(+0.85%) |
Oct 09, 2006 | 19.59 | 20.14 | 19.26 | 19.63 | 3,506,951 | -0.04(-0.20%) |
Oct 06, 2006 | 20.92 | 20.09 | 17.90 | 19.67 | 12,458,447 | -1.23(-5.90%) |
Oct 05, 2006 | 20.37 | 21.04 | 20.01 | 20.91 | 1,882,476 | +0.54(+2.66%) |
Oct 04, 2006 | 20.34 | 20.49 | 20.06 | 20.37 | 1,315,373 | +0.01(+0.04%) |
Oct 03, 2006 | 20.14 | 20.67 | 19.86 | 20.36 | 876,078 | +0.12(+0.59%) |
Oct 02, 2006 | 20.15 | 20.57 | 20.01 | 20.24 | 821,213 | +0.05(+0.24%) |
Sep 29, 2006 | 20.33 | 20.42 | 20.04 | 20.19 | 948,896 | -0.09(-0.43%) |
Sep 28, 2006 | 19.99 | 20.38 | 19.91 | 20.28 | 964,088 | +0.34(+1.72%) |
Sep 27, 2006 | 19.83 | 19.99 | 19.66 | 19.94 | 1,319,893 | -0.02(-0.08%) |
Sep 26, 2006 | 19.47 | 20.01 | 19.40 | 19.95 | 1,774,630 | +0.53(+2.71%) |
Sep 25, 2006 | 19.24 | 19.50 | 18.83 | 19.43 | 1,185,932 | +0.24(+1.25%) |
Sep 22, 2006 | 19.51 | 19.59 | 18.99 | 19.19 | 1,224,727 | -0.29(-1.47%) |
Sep 21, 2006 | 20.15 | 20.24 | 19.43 | 19.47 | 1,341,613 | -0.54(-2.71%) |
Sep 20, 2006 | 20.11 | 20.41 | 19.95 | 20.02 | 1,073,817 | +0.06(+0.32%) |
Sep 19, 2006 | 19.82 | 20.10 | 19.71 | 19.95 | 1,599,741 | +0.04(+0.20%) |
Sep 18, 2006 | 20.03 | 20.37 | 19.66 | 19.91 | 1,298,801 | +0.15(+0.77%) |
Sep 15, 2006 | 19.83 | 20.04 | 19.59 | 19.76 | 1,064,778 | +0.01(+0.04%) |
Sep 14, 2006 | 20.23 | 20.29 | 19.71 | 19.75 | 1,080,974 | -0.47(-2.32%) |
Sep 13, 2006 | 19.70 | 20.33 | 19.70 | 20.22 | 1,037,534 | +0.61(+3.09%) |
Sep 12, 2006 | 19.30 | 19.66 | 19.24 | 19.62 | 963,083 | +0.31(+1.61%) |
Sep 11, 2006 | 19.78 | 19.78 | 19.22 | 19.31 | 1,121,777 | -0.59(-2.96%) |
Sep 08, 2006 | 19.71 | 19.98 | 19.63 | 19.90 | 906,210 | +0.18(+0.93%) |
Sep 07, 2006 | 19.86 | 20.02 | 19.48 | 19.71 | 856,116 | -0.28(-1.39%) |
Sep 06, 2006 | 20.21 | 20.25 | 19.97 | 19.99 | 1,042,179 | -0.40(-1.95%) |
Sep 05, 2006 | 20.10 | 20.61 | 19.98 | 20.39 | 1,565,592 | +0.86(+4.40%) |