Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.13 | 23.49 | 22.85 | 23.25 | 709,223 | +0.09(+0.40%) |
Nov 29, 2006 | 22.81 | 23.46 | 22.81 | 23.16 | 687,098 | +0.48(+2.11%) |
Nov 28, 2006 | 22.28 | 22.72 | 22.12 | 22.68 | 993,035 | +0.27(+1.20%) |
Nov 27, 2006 | 22.89 | 22.98 | 22.30 | 22.41 | 1,013,024 | -0.61(-2.65%) |
Nov 24, 2006 | 23.13 | 23.27 | 22.91 | 23.02 | 147,093 | -0.23(-0.99%) |
Nov 22, 2006 | 23.33 | 23.49 | 23.02 | 23.25 | 436,093 | -0.04(-0.17%) |
Nov 21, 2006 | 23.38 | 23.50 | 23.14 | 23.29 | 936,272 | -0.09(-0.36%) |
Nov 20, 2006 | 23.79 | 24.04 | 23.23 | 23.38 | 1,002,495 | -0.49(-2.06%) |
Nov 17, 2006 | 24.25 | 24.33 | 23.68 | 23.87 | 475,308 | -0.38(-1.57%) |
Nov 16, 2006 | 24.16 | 24.33 | 23.72 | 24.25 | 1,034,081 | +0.10(+0.41%) |
Nov 15, 2006 | 23.68 | 24.25 | 23.66 | 24.15 | 1,012,413 | +0.47(+1.96%) |
Nov 14, 2006 | 23.14 | 23.76 | 23.09 | 23.68 | 738,520 | +0.68(+2.96%) |
Nov 13, 2006 | 22.87 | 23.07 | 22.77 | 23.00 | 383,298 | +0.09(+0.37%) |
Nov 10, 2006 | 22.58 | 23.00 | 22.58 | 22.92 | 382,077 | +0.28(+1.22%) |
Nov 09, 2006 | 22.77 | 22.91 | 22.48 | 22.64 | 524,898 | -0.07(-0.32%) |
Nov 08, 2006 | 22.43 | 22.86 | 22.28 | 22.71 | 492,702 | +0.14(+0.61%) |
Nov 07, 2006 | 22.83 | 23.02 | 22.54 | 22.58 | 436,398 | -0.31(-1.35%) |
Nov 06, 2006 | 22.52 | 23.03 | 22.51 | 22.89 | 632,625 | +0.49(+2.19%) |
Nov 03, 2006 | 22.52 | 22.60 | 22.01 | 22.39 | 658,259 | -0.10(-0.44%) |
Nov 02, 2006 | 22.45 | 22.73 | 22.25 | 22.49 | 747,980 | -0.09(-0.41%) |
Nov 01, 2006 | 23.43 | 23.46 | 22.47 | 22.58 | 980,675 | -0.76(-3.26%) |
Oct 31, 2006 | 23.53 | 23.58 | 23.18 | 23.34 | 281,827 | -0.16(-0.70%) |
Oct 30, 2006 | 23.28 | 23.66 | 23.20 | 23.51 | 428,769 | +0.10(+0.42%) |
Oct 27, 2006 | 23.83 | 23.83 | 23.38 | 23.41 | 896,905 | -0.42(-1.76%) |
Oct 26, 2006 | 23.24 | 24.14 | 23.13 | 23.83 | 1,136,009 | +0.69(+2.97%) |
Oct 25, 2006 | 22.93 | 23.23 | 22.85 | 23.14 | 891,412 | +0.29(+1.29%) |
Oct 24, 2006 | 22.72 | 23.14 | 22.64 | 22.85 | 587,459 | -0.04(-0.17%) |
Oct 23, 2006 | 22.97 | 23.33 | 22.51 | 22.89 | 2,184,128 | -0.41(-1.77%) |
Oct 20, 2006 | 23.79 | 23.80 | 23.27 | 23.30 | 702,357 | -0.47(-1.99%) |
Oct 19, 2006 | 23.67 | 24.05 | 23.65 | 23.77 | 1,068,565 | +0.11(+0.47%) |
Oct 18, 2006 | 24.17 | 24.58 | 23.61 | 23.66 | 1,080,620 | -0.48(-2.01%) |
Oct 17, 2006 | 24.68 | 24.69 | 24.07 | 24.14 | 986,626 | -0.87(-3.46%) |
Oct 16, 2006 | 24.79 | 25.11 | 24.53 | 25.01 | 322,721 | +0.20(+0.82%) |
Oct 13, 2006 | 24.87 | 25.10 | 24.66 | 24.81 | 835,260 | -0.51(-2.02%) |
Oct 12, 2006 | 24.61 | 25.32 | 24.61 | 25.32 | 595,546 | +0.81(+3.29%) |
Oct 11, 2006 | 24.61 | 24.90 | 24.36 | 24.51 | 492,550 | -0.16(-0.66%) |
Oct 10, 2006 | 24.37 | 24.88 | 24.33 | 24.67 | 519,100 | +0.41(+1.70%) |
Oct 09, 2006 | 24.01 | 24.38 | 23.59 | 24.26 | 474,087 | +0.18(+0.76%) |
Oct 06, 2006 | 24.08 | 24.16 | 23.72 | 24.08 | 555,263 | -0.12(-0.49%) |
Oct 05, 2006 | 24.08 | 24.20 | 23.53 | 24.20 | 785,059 | -0.08(-0.32%) |
Oct 04, 2006 | 23.17 | 24.34 | 23.08 | 24.27 | 1,192,161 | +1.10(+4.75%) |
Oct 03, 2006 | 23.12 | 23.41 | 22.81 | 23.17 | 765,223 | +0.05(+0.23%) |
Oct 02, 2006 | 22.71 | 23.49 | 22.52 | 23.12 | 951,989 | +0.41(+1.79%) |
Sep 29, 2006 | 22.93 | 23.05 | 22.54 | 22.71 | 902,398 | -0.24(-1.06%) |
Sep 28, 2006 | 22.73 | 23.06 | 22.48 | 22.96 | 706,782 | +0.29(+1.27%) |
Sep 27, 2006 | 23.00 | 23.17 | 22.60 | 22.67 | 802,912 | -0.43(-1.87%) |
Sep 26, 2006 | 22.87 | 23.25 | 22.60 | 23.10 | 1,244,956 | +0.16(+0.69%) |
Sep 25, 2006 | 22.99 | 23.23 | 22.43 | 22.94 | 2,364,180 | -1.12(-4.66%) |
Sep 22, 2006 | 23.79 | 24.08 | 23.61 | 24.07 | 970,147 | +0.24(+0.99%) |
Sep 21, 2006 | 24.05 | 24.69 | 23.72 | 23.83 | 1,171,256 | -0.09(-0.38%) |
Sep 20, 2006 | 23.72 | 24.79 | 23.72 | 23.92 | 1,307,364 | +0.65(+2.79%) |
Sep 19, 2006 | 23.39 | 23.54 | 22.87 | 23.27 | 612,636 | -0.14(-0.59%) |
Sep 18, 2006 | 23.35 | 23.63 | 23.19 | 23.41 | 515,285 | -0.12(-0.50%) |
Sep 15, 2006 | 23.56 | 23.79 | 23.48 | 23.53 | 855,401 | +0.17(+0.73%) |
Sep 14, 2006 | 23.23 | 23.38 | 22.93 | 23.36 | 785,822 | -0.31(-1.30%) |
Sep 13, 2006 | 23.44 | 23.80 | 23.30 | 23.67 | 858,148 | +0.24(+1.01%) |
Sep 12, 2006 | 22.43 | 23.80 | 22.42 | 23.43 | 1,965,166 | +1.07(+4.78%) |
Sep 11, 2006 | 21.99 | 22.68 | 21.82 | 22.36 | 859,064 | +0.37(+1.70%) |
Sep 08, 2006 | 22.09 | 22.14 | 21.90 | 21.99 | 785,211 | -0.07(-0.30%) |
Sep 07, 2006 | 21.89 | 22.28 | 21.63 | 22.05 | 1,097,862 | +0.07(+0.33%) |
Sep 06, 2006 | 22.45 | 22.45 | 21.91 | 21.98 | 1,338,491 | -0.46(-2.04%) |
Sep 05, 2006 | 22.25 | 22.49 | 22.12 | 22.44 | 1,140,891 | +0.26(+1.15%) |