Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.04 | 24.15 | 23.81 | 23.94 | 259,216 | -0.09(-0.38%) |
Nov 29, 2006 | 24.08 | 24.45 | 23.93 | 24.03 | 175,157 | -0.01(-0.03%) |
Nov 28, 2006 | 24.01 | 24.11 | 23.75 | 24.04 | 367,647 | +0.01(+0.03%) |
Nov 27, 2006 | 24.19 | 24.25 | 24.03 | 24.03 | 338,845 | -0.33(-1.35%) |
Nov 24, 2006 | 24.40 | 24.46 | 24.29 | 24.36 | 88,230 | -0.12(-0.47%) |
Nov 22, 2006 | 24.57 | 24.62 | 24.44 | 24.48 | 212,690 | -0.07(-0.28%) |
Nov 21, 2006 | 24.79 | 24.85 | 24.48 | 24.55 | 187,798 | -0.25(-0.99%) |
Nov 20, 2006 | 24.78 | 24.90 | 24.68 | 24.79 | 175,939 | +0.05(+0.19%) |
Nov 17, 2006 | 24.67 | 24.78 | 24.55 | 24.75 | 367,777 | +0.08(+0.31%) |
Nov 16, 2006 | 24.75 | 24.91 | 24.55 | 24.67 | 293,101 | -0.01(-0.03%) |
Nov 15, 2006 | 24.67 | 24.77 | 24.52 | 24.68 | 252,048 | +0.01(+0.03%) |
Nov 14, 2006 | 24.64 | 24.75 | 24.52 | 24.67 | 184,019 | +0.08(+0.31%) |
Nov 13, 2006 | 24.59 | 24.90 | 24.52 | 24.59 | 275,898 | +0.04(+0.16%) |
Nov 10, 2006 | 24.55 | 24.65 | 24.47 | 24.55 | 227,156 | +0.00(+0.00%) |
Nov 09, 2006 | 24.83 | 24.88 | 24.52 | 24.55 | 267,687 | -0.25(-0.99%) |
Nov 08, 2006 | 24.59 | 24.86 | 24.59 | 24.80 | 239,407 | +0.13(+0.53%) |
Nov 07, 2006 | 24.84 | 25.04 | 24.58 | 24.67 | 324,770 | -0.17(-0.68%) |
Nov 06, 2006 | 24.76 | 24.96 | 24.56 | 24.84 | 364,258 | +0.08(+0.31%) |
Nov 03, 2006 | 24.98 | 25.18 | 24.57 | 24.76 | 325,291 | -0.15(-0.59%) |
Nov 02, 2006 | 25.37 | 25.40 | 24.82 | 24.91 | 536,809 | -0.48(-1.90%) |
Nov 01, 2006 | 25.84 | 25.98 | 25.32 | 25.39 | 739,595 | -0.40(-1.55%) |
Oct 31, 2006 | 26.17 | 26.17 | 25.63 | 25.79 | 723,174 | -0.38(-1.44%) |
Oct 30, 2006 | 25.87 | 26.25 | 25.82 | 26.17 | 901,068 | +0.25(+0.98%) |
Oct 27, 2006 | 25.26 | 25.94 | 25.13 | 25.91 | 637,811 | +0.32(+1.26%) |
Oct 26, 2006 | 25.59 | 25.70 | 25.46 | 25.59 | 196,139 | +0.02(+0.09%) |
Oct 25, 2006 | 25.59 | 25.73 | 25.31 | 25.57 | 213,081 | +0.06(+0.24%) |
Oct 24, 2006 | 25.51 | 25.96 | 25.39 | 25.51 | 203,828 | -0.01(-0.03%) |
Oct 23, 2006 | 25.48 | 25.88 | 25.44 | 25.51 | 120,029 | +0.03(+0.12%) |
Oct 20, 2006 | 25.97 | 26.00 | 25.39 | 25.48 | 244,229 | -0.35(-1.34%) |
Oct 19, 2006 | 25.75 | 26.04 | 25.60 | 25.83 | 203,307 | +0.12(+0.45%) |
Oct 18, 2006 | 25.86 | 26.09 | 25.53 | 25.71 | 218,034 | -0.11(-0.42%) |
Oct 17, 2006 | 26.01 | 26.02 | 25.67 | 25.82 | 219,076 | -0.32(-1.23%) |
Oct 16, 2006 | 26.20 | 26.61 | 26.09 | 26.14 | 335,717 | +0.35(+1.37%) |
Oct 13, 2006 | 25.73 | 25.83 | 25.63 | 25.79 | 210,214 | +0.10(+0.39%) |
Oct 12, 2006 | 25.46 | 25.75 | 25.42 | 25.69 | 529,771 | +0.35(+1.39%) |
Oct 11, 2006 | 25.21 | 25.47 | 25.21 | 25.34 | 653,189 | +0.09(+0.36%) |
Oct 10, 2006 | 25.11 | 25.26 | 25.02 | 25.24 | 370,905 | +0.25(+0.98%) |
Oct 09, 2006 | 24.78 | 25.09 | 24.70 | 25.00 | 230,414 | +0.21(+0.87%) |
Oct 06, 2006 | 24.62 | 24.87 | 24.48 | 24.78 | 324,379 | +0.18(+0.72%) |
Oct 05, 2006 | 24.39 | 24.65 | 24.32 | 24.61 | 204,610 | +0.21(+0.88%) |
Oct 04, 2006 | 23.96 | 24.52 | 23.96 | 24.39 | 187,798 | +0.40(+1.66%) |
Oct 03, 2006 | 24.30 | 24.35 | 23.99 | 23.99 | 297,662 | -0.31(-1.26%) |
Oct 02, 2006 | 24.34 | 24.74 | 24.15 | 24.30 | 351,487 | -0.12(-0.47%) |
Sep 29, 2006 | 24.52 | 24.70 | 24.39 | 24.42 | 551,666 | -0.05(-0.19%) |
Sep 28, 2006 | 24.76 | 24.94 | 24.29 | 24.46 | 372,860 | -0.30(-1.21%) |
Sep 27, 2006 | 24.85 | 24.86 | 24.63 | 24.76 | 339,106 | -0.09(-0.37%) |
Sep 26, 2006 | 24.48 | 24.88 | 24.48 | 24.85 | 294,274 | +0.38(+1.54%) |
Sep 25, 2006 | 25.00 | 25.05 | 24.25 | 24.48 | 457,571 | -0.56(-2.24%) |
Sep 22, 2006 | 25.09 | 25.32 | 24.72 | 25.04 | 376,639 | -0.08(-0.34%) |
Sep 21, 2006 | 25.55 | 25.60 | 24.84 | 25.12 | 397,491 | -0.42(-1.65%) |
Sep 20, 2006 | 25.44 | 25.75 | 25.32 | 25.54 | 417,822 | +0.19(+0.76%) |
Sep 19, 2006 | 25.79 | 25.79 | 25.18 | 25.35 | 564,047 | -0.46(-1.78%) |
Sep 18, 2006 | 26.11 | 26.20 | 25.74 | 25.81 | 367,517 | -0.38(-1.44%) |
Sep 15, 2006 | 26.75 | 26.76 | 26.14 | 26.19 | 499,406 | -0.37(-1.39%) |
Sep 14, 2006 | 26.88 | 26.89 | 26.20 | 26.56 | 625,300 | -0.42(-1.56%) |
Sep 13, 2006 | 27.00 | 27.12 | 26.86 | 26.98 | 119,508 | +0.05(+0.20%) |
Sep 12, 2006 | 26.47 | 27.00 | 26.47 | 26.93 | 196,269 | +0.46(+1.74%) |
Sep 11, 2006 | 26.89 | 26.96 | 26.10 | 26.46 | 297,402 | -0.52(-1.93%) |
Sep 08, 2006 | 26.95 | 27.08 | 26.80 | 26.99 | 122,245 | +0.03(+0.11%) |
Sep 07, 2006 | 27.09 | 27.23 | 26.86 | 26.96 | 311,737 | -0.24(-0.87%) |
Sep 06, 2006 | 27.28 | 27.45 | 27.05 | 27.19 | 654,753 | -0.27(-0.98%) |
Sep 05, 2006 | 27.12 | 27.61 | 27.06 | 27.46 | 319,166 | +0.45(+1.68%) |