Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.20 | 24.29 | 24.10 | 24.23 | 538,019 | +0.04(+0.16%) |
Nov 29, 2006 | 24.05 | 24.20 | 24.05 | 24.19 | 744,354 | +0.25(+1.04%) |
Nov 28, 2006 | 23.83 | 23.94 | 23.83 | 23.94 | 241,412 | +0.09(+0.37%) |
Nov 27, 2006 | 24.22 | 24.22 | 23.86 | 23.86 | 24,244 | -0.37(-1.54%) |
Nov 24, 2006 | 24.20 | 24.23 | 24.20 | 24.23 | 3,095 | -0.07(-0.29%) |
Nov 22, 2006 | 24.26 | 24.30 | 24.25 | 24.30 | 48,488 | +0.07(+0.30%) |
Nov 21, 2006 | 24.20 | 24.24 | 24.19 | 24.23 | 37,140 | -0.01(-0.05%) |
Nov 20, 2006 | 24.20 | 24.24 | 24.17 | 24.24 | 55,710 | +0.05(+0.22%) |
Nov 17, 2006 | 24.13 | 24.19 | 24.10 | 24.19 | 36,108 | +0.01(+0.05%) |
Nov 16, 2006 | 24.22 | 24.22 | 24.17 | 24.17 | 3,610 | +0.02(+0.10%) |
Nov 15, 2006 | 24.06 | 24.21 | 24.06 | 24.15 | 87,692 | +0.07(+0.30%) |
Nov 14, 2006 | 23.93 | 24.08 | 23.84 | 24.08 | 17,538 | +0.19(+0.78%) |
Nov 13, 2006 | 23.82 | 23.93 | 23.80 | 23.89 | 23,728 | +0.12(+0.49%) |
Nov 10, 2006 | 23.76 | 23.80 | 23.76 | 23.78 | 26,823 | +0.02(+0.08%) |
Nov 09, 2006 | 23.90 | 23.92 | 23.76 | 23.76 | 59,837 | -0.15(-0.64%) |
Nov 08, 2006 | 23.75 | 23.91 | 23.74 | 23.91 | 18,054 | +0.09(+0.36%) |
Nov 07, 2006 | 23.77 | 23.89 | 23.77 | 23.83 | 21,149 | +0.03(+0.13%) |
Nov 06, 2006 | 23.69 | 23.80 | 23.67 | 23.79 | 64,995 | +0.27(+1.16%) |
Nov 03, 2006 | 23.57 | 23.57 | 23.45 | 23.52 | 17,538 | +0.01(+0.03%) |
Nov 02, 2006 | 23.48 | 23.52 | 23.48 | 23.52 | 7,737 | -0.05(-0.21%) |
Nov 01, 2006 | 23.77 | 23.80 | 23.54 | 23.56 | 34,045 | -0.16(-0.68%) |
Oct 31, 2006 | 23.82 | 23.82 | 23.64 | 23.72 | 387,394 | -0.02(-0.09%) |
Oct 30, 2006 | 23.69 | 23.77 | 23.69 | 23.75 | 9,285 | -0.02(-0.08%) |
Oct 27, 2006 | 23.87 | 23.87 | 23.73 | 23.77 | 11,864 | -0.18(-0.75%) |
Oct 26, 2006 | 23.87 | 23.94 | 23.78 | 23.94 | 75,828 | +0.13(+0.55%) |
Oct 25, 2006 | 23.73 | 23.84 | 23.73 | 23.81 | 53,131 | +0.07(+0.31%) |
Oct 24, 2006 | 23.65 | 23.74 | 23.64 | 23.74 | 23,212 | +0.03(+0.12%) |
Oct 23, 2006 | 23.56 | 23.73 | 23.55 | 23.71 | 31,981 | +0.14(+0.58%) |
Oct 20, 2006 | 23.58 | 23.58 | 23.52 | 23.58 | 20,117 | -0.00(-0.01%) |
Oct 19, 2006 | 23.50 | 23.58 | 23.50 | 23.58 | 86,660 | +0.05(+0.21%) |
Oct 18, 2006 | 23.71 | 23.71 | 23.50 | 23.53 | 44,877 | +0.00(+0.00%) |
Oct 17, 2006 | 23.52 | 23.54 | 23.46 | 23.53 | 20,117 | -0.08(-0.34%) |
Oct 16, 2006 | 23.51 | 23.61 | 23.51 | 23.61 | 19,086 | +0.06(+0.25%) |
Oct 13, 2006 | 23.48 | 23.56 | 23.45 | 23.55 | 25,276 | +0.14(+0.60%) |
Oct 12, 2006 | 23.30 | 23.41 | 23.30 | 23.41 | 8,769 | +0.15(+0.65%) |
Oct 11, 2006 | 23.21 | 23.30 | 23.14 | 23.26 | 41,782 | -0.04(-0.17%) |
Oct 10, 2006 | 23.27 | 23.32 | 23.24 | 23.30 | 14,443 | +0.04(+0.16%) |
Oct 09, 2006 | 23.17 | 23.28 | 23.17 | 23.26 | 10,832 | +0.03(+0.12%) |
Oct 06, 2006 | 23.20 | 23.23 | 23.14 | 23.23 | 41,267 | -0.06(-0.25%) |
Oct 05, 2006 | 23.22 | 23.31 | 23.20 | 23.29 | 17,538 | +0.07(+0.31%) |
Oct 04, 2006 | 22.91 | 23.22 | 22.88 | 23.22 | 37,656 | +0.30(+1.29%) |
Oct 03, 2006 | 22.85 | 22.97 | 22.81 | 22.92 | 29,918 | +0.03(+0.15%) |
Oct 02, 2006 | 23.00 | 23.00 | 22.88 | 22.89 | 35,077 | -0.09(-0.38%) |
Sep 29, 2006 | 23.01 | 23.02 | 22.96 | 22.97 | 23,212 | -0.06(-0.25%) |
Sep 28, 2006 | 23.00 | 23.06 | 22.98 | 23.03 | 44,362 | +0.03(+0.13%) |
Sep 27, 2006 | 22.99 | 23.03 | 22.97 | 23.00 | 24,760 | -0.08(-0.35%) |
Sep 26, 2006 | 22.92 | 23.08 | 22.90 | 23.08 | 96,461 | +0.16(+0.69%) |
Sep 25, 2006 | 22.78 | 22.94 | 22.67 | 22.92 | 254,308 | +0.26(+1.13%) |
Sep 22, 2006 | 22.78 | 22.78 | 22.64 | 22.67 | 12,380 | -0.10(-0.45%) |
Sep 21, 2006 | 22.92 | 22.93 | 22.77 | 22.77 | 84,081 | -0.13(-0.58%) |
Sep 20, 2006 | 22.89 | 22.94 | 22.89 | 22.90 | 27,339 | +0.14(+0.60%) |
Sep 19, 2006 | 22.81 | 22.81 | 22.64 | 22.76 | 19,086 | -0.05(-0.23%) |
Sep 18, 2006 | 22.84 | 22.87 | 22.77 | 22.82 | 37,656 | -0.02(-0.08%) |
Sep 15, 2006 | 22.81 | 22.88 | 22.80 | 22.84 | 46,941 | +0.08(+0.35%) |
Sep 14, 2006 | 22.75 | 22.76 | 22.70 | 22.76 | 16,506 | -0.05(-0.24%) |
Sep 13, 2006 | 22.70 | 22.81 | 22.70 | 22.81 | 20,117 | +0.13(+0.58%) |
Sep 12, 2006 | 22.47 | 22.68 | 22.47 | 22.68 | 33,013 | +0.25(+1.12%) |
Sep 11, 2006 | 22.36 | 22.46 | 22.30 | 22.43 | 28,371 | +0.01(+0.03%) |
Sep 08, 2006 | 22.40 | 22.44 | 22.36 | 22.42 | 27,855 | +0.05(+0.23%) |
Sep 07, 2006 | 22.40 | 22.42 | 22.33 | 22.37 | 32,497 | -0.10(-0.44%) |
Sep 06, 2006 | 22.59 | 22.59 | 22.47 | 22.47 | 17,538 | -0.24(-1.05%) |
Sep 05, 2006 | 22.62 | 22.71 | 22.61 | 22.71 | 47,457 | +0.06(+0.28%) |