Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.96 | 26.40 | 25.96 | 26.40 | 25,699 | +0.56(+2.17%) |
Nov 29, 2006 | 25.60 | 25.90 | 25.58 | 25.84 | 48,702 | +0.82(+3.27%) |
Nov 28, 2006 | 24.90 | 25.04 | 24.61 | 25.02 | 36,661 | -1.13(-4.32%) |
Nov 27, 2006 | 26.35 | 26.35 | 25.71 | 26.15 | 37,740 | -0.55(-2.06%) |
Nov 24, 2006 | 26.43 | 26.83 | 26.43 | 26.70 | 25,699 | +0.94(+3.65%) |
Nov 22, 2006 | 25.60 | 25.89 | 25.60 | 25.76 | 27,316 | +0.24(+0.96%) |
Nov 21, 2006 | 25.37 | 25.55 | 25.37 | 25.52 | 25,160 | +0.16(+0.61%) |
Nov 20, 2006 | 25.15 | 25.45 | 25.15 | 25.36 | 24,800 | +0.46(+1.85%) |
Nov 17, 2006 | 24.79 | 24.90 | 24.71 | 24.90 | 16,713 | +0.28(+1.13%) |
Nov 16, 2006 | 24.62 | 24.79 | 24.59 | 24.62 | 44,209 | +0.04(+0.16%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.45 | 24.58 | 18,151 | +0.04(+0.18%) |
Nov 14, 2006 | 24.37 | 24.57 | 24.32 | 24.54 | 21,565 | +0.04(+0.18%) |
Nov 13, 2006 | 24.15 | 24.56 | 24.02 | 24.49 | 38,458 | +0.52(+2.18%) |
Nov 10, 2006 | 24.21 | 24.29 | 23.81 | 23.97 | 33,067 | -0.53(-2.16%) |
Nov 09, 2006 | 24.43 | 24.73 | 24.43 | 24.50 | 50,140 | +1.16(+4.98%) |
Nov 08, 2006 | 23.12 | 23.34 | 22.99 | 23.34 | 16,893 | +0.04(+0.19%) |
Nov 07, 2006 | 23.23 | 23.60 | 23.23 | 23.29 | 31,629 | -0.14(-0.59%) |
Nov 06, 2006 | 23.28 | 23.59 | 23.28 | 23.43 | 24,620 | +0.29(+1.25%) |
Nov 03, 2006 | 23.09 | 23.19 | 22.95 | 23.14 | 13,478 | -0.56(-2.37%) |
Nov 02, 2006 | 23.37 | 23.75 | 23.37 | 23.70 | 16,354 | +0.27(+1.16%) |
Nov 01, 2006 | 23.65 | 23.70 | 23.43 | 23.43 | 18,330 | -0.31(-1.29%) |
Oct 31, 2006 | 23.79 | 23.89 | 23.60 | 23.74 | 34,325 | -0.04(-0.16%) |
Oct 30, 2006 | 23.30 | 23.85 | 23.09 | 23.78 | 103,515 | +0.47(+2.01%) |
Oct 27, 2006 | 23.43 | 23.48 | 23.20 | 23.31 | 30,371 | -0.71(-2.96%) |
Oct 26, 2006 | 24.40 | 24.40 | 23.93 | 24.02 | 30,012 | -0.68(-2.77%) |
Oct 25, 2006 | 24.62 | 24.78 | 24.54 | 24.71 | 18,690 | +0.12(+0.48%) |
Oct 24, 2006 | 24.13 | 24.74 | 24.12 | 24.59 | 22,284 | +0.47(+1.94%) |
Oct 23, 2006 | 24.15 | 24.24 | 23.98 | 24.12 | 11,501 | +0.04(+0.19%) |
Oct 20, 2006 | 24.01 | 24.08 | 23.82 | 24.08 | 5,391 | +0.06(+0.23%) |
Oct 19, 2006 | 23.78 | 24.19 | 23.75 | 24.02 | 24,800 | +0.32(+1.34%) |
Oct 18, 2006 | 23.90 | 24.11 | 23.65 | 23.70 | 31,450 | -0.19(-0.82%) |
Oct 17, 2006 | 23.82 | 24.04 | 23.72 | 23.90 | 27,676 | -0.36(-1.49%) |
Oct 16, 2006 | 23.82 | 24.48 | 23.82 | 24.26 | 40,795 | +0.85(+3.64%) |
Oct 13, 2006 | 23.43 | 23.64 | 23.31 | 23.41 | 28,934 | -0.28(-1.20%) |
Oct 12, 2006 | 23.29 | 23.70 | 23.29 | 23.69 | 37,740 | +0.47(+2.01%) |
Oct 11, 2006 | 23.38 | 23.38 | 23.18 | 23.23 | 9,524 | -0.15(-0.64%) |
Oct 10, 2006 | 23.10 | 23.62 | 23.05 | 23.38 | 24,620 | +0.27(+1.18%) |
Oct 09, 2006 | 22.73 | 23.26 | 22.73 | 23.10 | 35,044 | -0.37(-1.59%) |
Oct 06, 2006 | 23.11 | 23.49 | 23.10 | 23.48 | 29,832 | +0.09(+0.38%) |
Oct 05, 2006 | 23.37 | 23.56 | 23.16 | 23.39 | 80,512 | -0.83(-3.42%) |
Oct 04, 2006 | 24.45 | 24.48 | 23.95 | 24.22 | 98,304 | -1.48(-5.76%) |
Oct 03, 2006 | 25.82 | 25.83 | 25.14 | 25.70 | 63,619 | -1.88(-6.80%) |
Oct 02, 2006 | 27.77 | 27.77 | 27.46 | 27.57 | 9,165 | -0.11(-0.38%) |
Sep 29, 2006 | 27.82 | 27.82 | 27.56 | 27.68 | 17,432 | -0.09(-0.32%) |
Sep 28, 2006 | 27.35 | 27.87 | 27.35 | 27.77 | 32,708 | +0.42(+1.53%) |
Sep 27, 2006 | 27.05 | 27.36 | 27.05 | 27.35 | 25,699 | +0.38(+1.40%) |
Sep 26, 2006 | 26.74 | 26.99 | 26.65 | 26.97 | 5,391 | +0.08(+0.29%) |
Sep 25, 2006 | 26.89 | 26.93 | 26.65 | 26.89 | 26,418 | +0.18(+0.67%) |
Sep 22, 2006 | 27.22 | 27.22 | 26.61 | 26.71 | 12,759 | -0.51(-1.86%) |
Sep 21, 2006 | 26.99 | 27.38 | 26.98 | 27.22 | 17,791 | +0.48(+1.81%) |
Sep 20, 2006 | 26.65 | 26.92 | 26.65 | 26.74 | 11,322 | +0.19(+0.73%) |
Sep 19, 2006 | 26.69 | 26.69 | 26.43 | 26.54 | 8,806 | -0.14(-0.52%) |
Sep 18, 2006 | 26.55 | 26.71 | 26.54 | 26.68 | 15,275 | +0.00(+0.00%) |
Sep 15, 2006 | 26.64 | 26.75 | 26.48 | 26.68 | 20,846 | +0.07(+0.27%) |
Sep 14, 2006 | 26.86 | 27.10 | 26.60 | 26.61 | 82,309 | -0.64(-2.35%) |
Sep 13, 2006 | 26.63 | 27.26 | 26.58 | 27.25 | 58,227 | +0.54(+2.02%) |
Sep 12, 2006 | 26.27 | 26.71 | 26.27 | 26.71 | 21,565 | +0.90(+3.47%) |
Sep 11, 2006 | 26.10 | 26.10 | 25.64 | 25.81 | 31,989 | -0.51(-1.92%) |
Sep 08, 2006 | 26.46 | 26.66 | 26.31 | 26.32 | 9,345 | -0.09(-0.34%) |
Sep 07, 2006 | 26.54 | 26.54 | 26.27 | 26.41 | 13,658 | -0.04(-0.17%) |
Sep 06, 2006 | 26.71 | 26.79 | 26.44 | 26.45 | 23,722 | -0.36(-1.35%) |
Sep 05, 2006 | 26.76 | 26.88 | 26.45 | 26.81 | 48,702 | +0.15(+0.56%) |