Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.05 | 30.05 | 28.85 | 30.05 | 236,896 | +1.25(+4.34%) |
Nov 29, 2006 | 28.80 | 28.95 | 28.30 | 28.80 | 493,914 | +0.80(+2.86%) |
Nov 28, 2006 | 28.00 | 28.15 | 27.95 | 28.00 | 82,873 | -0.20(-0.71%) |
Nov 27, 2006 | 28.20 | 28.60 | 28.20 | 28.20 | 232,129 | -0.40(-1.40%) |
Nov 24, 2006 | 28.60 | 28.70 | 28.25 | 28.60 | 170,594 | +0.60(+2.14%) |
Nov 22, 2006 | 28.00 | 28.15 | 27.75 | 28.00 | 49,749 | -0.05(-0.18%) |
Nov 21, 2006 | 28.05 | 28.05 | 27.65 | 28.05 | 39,631 | +0.30(+1.08%) |
Nov 20, 2006 | 27.75 | 27.75 | 27.45 | 27.75 | 173,543 | -0.20(-0.72%) |
Nov 17, 2006 | 27.95 | 27.95 | 27.50 | 27.95 | 119,107 | +0.05(+0.18%) |
Nov 16, 2006 | 27.90 | 28.80 | 27.40 | 27.90 | 143,319 | -0.65(-2.28%) |
Nov 15, 2006 | 28.55 | 28.65 | 28.15 | 28.55 | 253,644 | +0.65(+2.33%) |
Nov 14, 2006 | 27.90 | 27.95 | 27.30 | 27.90 | 128,321 | +0.60(+2.20%) |
Nov 13, 2006 | 27.30 | 27.50 | 27.10 | 27.30 | 157,764 | +0.20(+0.74%) |
Nov 10, 2006 | 27.10 | 27.15 | 26.85 | 27.10 | 429,811 | +1.10(+4.23%) |
Nov 09, 2006 | 26.00 | 26.30 | 25.90 | 26.00 | 175,358 | -0.20(-0.76%) |
Nov 08, 2006 | 26.20 | 26.25 | 25.90 | 26.20 | 250,835 | -0.10(-0.38%) |
Nov 07, 2006 | 26.30 | 26.45 | 26.20 | 26.30 | 59,085 | +0.05(+0.19%) |
Nov 06, 2006 | 26.25 | 26.50 | 26.20 | 26.25 | 398,503 | +0.40(+1.55%) |
Nov 03, 2006 | 25.85 | 26.05 | 25.80 | 25.85 | 61,454 | -0.15(-0.58%) |
Nov 02, 2006 | 26.00 | 26.15 | 25.95 | 26.00 | 107,815 | +0.30(+1.17%) |
Nov 01, 2006 | 25.70 | 26.00 | 25.60 | 25.70 | 155,095 | -0.05(-0.19%) |
Oct 31, 2006 | 25.75 | 25.75 | 25.25 | 25.75 | 39,901 | +0.45(+1.78%) |
Oct 30, 2006 | 25.30 | 25.35 | 25.25 | 25.30 | 91,383 | -0.50(-1.94%) |
Oct 27, 2006 | 25.80 | 25.85 | 25.55 | 25.80 | 45,197 | -0.15(-0.58%) |
Oct 26, 2006 | 25.95 | 26.10 | 25.60 | 25.95 | 43,385 | +0.20(+0.78%) |
Oct 25, 2006 | 25.75 | 25.80 | 25.50 | 25.75 | 26,959 | +0.15(+0.59%) |
Oct 24, 2006 | 25.60 | 25.80 | 25.50 | 25.60 | 22,598 | -0.20(-0.78%) |
Oct 23, 2006 | 26.00 | 26.00 | 25.70 | 25.80 | 16,558 | -0.20(-0.77%) |
Oct 20, 2006 | 26.00 | 26.05 | 25.80 | 26.00 | 47,783 | +0.10(+0.39%) |
Oct 19, 2006 | 25.90 | 25.95 | 25.70 | 25.90 | 19,490 | +0.10(+0.39%) |
Oct 18, 2006 | 25.80 | 25.85 | 25.50 | 25.80 | 16,313 | +0.55(+2.18%) |
Oct 17, 2006 | 25.25 | 25.70 | 22.31 | 25.25 | 106,207 | -0.85(-3.26%) |
Oct 16, 2006 | 26.10 | 26.10 | 25.95 | 26.10 | 348,389 | +0.15(+0.58%) |
Oct 13, 2006 | 25.95 | 26.30 | 25.95 | 25.95 | 111,535 | -0.35(-1.33%) |
Oct 12, 2006 | 26.30 | 26.45 | 25.85 | 26.30 | 20,442 | +0.40(+1.54%) |
Oct 11, 2006 | 25.90 | 26.00 | 25.70 | 25.90 | 54,574 | +0.25(+0.97%) |
Oct 10, 2006 | 25.65 | 25.85 | 25.00 | 25.65 | 168,710 | +0.40(+1.58%) |
Oct 09, 2006 | 25.25 | 25.30 | 25.10 | 25.25 | 56,056 | +0.10(+0.40%) |
Oct 06, 2006 | 25.15 | 25.65 | 25.15 | 25.15 | 48,187 | -0.75(-2.90%) |
Oct 05, 2006 | 25.90 | 26.10 | 25.75 | 25.90 | 23,042 | -0.60(-2.26%) |
Oct 04, 2006 | 26.50 | 26.50 | 26.10 | 26.50 | 57,045 | +0.00(+0.00%) |
Oct 03, 2006 | 26.50 | 26.70 | 25.70 | 26.50 | 106,327 | +0.55(+2.12%) |
Oct 02, 2006 | 25.95 | 25.95 | 25.65 | 25.95 | 42,290 | +0.10(+0.39%) |
Sep 29, 2006 | 25.85 | 25.95 | 24.80 | 25.85 | 820,370 | -0.05(-0.19%) |
Sep 28, 2006 | 25.90 | 26.00 | 24.75 | 25.90 | 122,645 | +0.32(+1.25%) |
Sep 27, 2006 | 25.58 | 25.75 | 25.35 | 25.58 | 352,470 | +0.53(+2.12%) |
Sep 26, 2006 | 24.55 | 25.25 | 24.90 | 25.05 | 277,518 | +0.50(+2.04%) |
Sep 25, 2006 | 24.55 | 24.55 | 24.05 | 24.55 | 97,304 | +0.15(+0.61%) |
Sep 22, 2006 | 24.40 | 24.80 | 24.30 | 24.40 | 51,421 | +0.35(+1.46%) |
Sep 21, 2006 | 24.05 | 24.13 | 23.88 | 24.05 | 799,204 | -0.30(-1.23%) |
Sep 20, 2006 | 24.35 | 24.65 | 24.25 | 24.35 | 47,605 | +0.20(+0.83%) |
Sep 19, 2006 | 24.15 | 24.25 | 23.90 | 24.15 | 94,555 | +0.50(+2.11%) |
Sep 18, 2006 | 23.65 | 23.70 | 23.50 | 23.65 | 56,232 | -0.05(-0.21%) |
Sep 15, 2006 | 23.70 | 23.90 | 23.50 | 23.70 | 72,035 | -0.95(-3.85%) |
Sep 14, 2006 | 24.65 | 24.70 | 24.50 | 24.65 | 118,920 | +0.10(+0.41%) |
Sep 13, 2006 | 24.55 | 24.71 | 24.35 | 24.55 | 134,203 | -0.30(-1.21%) |
Sep 12, 2006 | 24.85 | 25.00 | 24.70 | 24.85 | 96,178 | -0.05(-0.20%) |
Sep 11, 2006 | 24.90 | 25.10 | 24.70 | 24.90 | 40,516 | +0.10(+0.40%) |
Sep 08, 2006 | 24.80 | 25.10 | 24.75 | 24.80 | 25,750 | -0.85(-3.31%) |
Sep 06, 2006 | 25.65 | 25.85 | 25.25 | 25.65 | 90,464 | -0.90(-3.39%) |
Sep 05, 2006 | 26.55 | 26.70 | 26.35 | 26.55 | 67,663 | +0.20(+0.76%) |