Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.95 | 25.15 | 24.88 | 24.92 | 2,940,976 | -0.14(-0.54%) |
Nov 29, 2006 | 25.01 | 25.33 | 24.95 | 25.05 | 5,974,946 | +0.06(+0.22%) |
Nov 28, 2006 | 25.38 | 25.41 | 24.62 | 25.00 | 4,380,883 | -0.93(-3.60%) |
Nov 27, 2006 | 26.16 | 26.57 | 25.88 | 25.93 | 2,261,064 | -0.22(-0.85%) |
Nov 24, 2006 | 26.27 | 26.51 | 26.16 | 26.16 | 618,499 | -0.12(-0.46%) |
Nov 22, 2006 | 25.94 | 26.60 | 25.92 | 26.27 | 2,380,253 | +0.50(+1.95%) |
Nov 21, 2006 | 24.10 | 26.16 | 23.86 | 25.77 | 5,281,374 | +0.82(+3.29%) |
Nov 20, 2006 | 24.58 | 25.33 | 24.54 | 24.95 | 2,040,986 | +0.45(+1.86%) |
Nov 17, 2006 | 24.81 | 24.81 | 24.24 | 24.50 | 2,325,358 | -0.39(-1.57%) |
Nov 16, 2006 | 25.17 | 25.43 | 24.77 | 24.89 | 1,855,123 | -0.17(-0.67%) |
Nov 15, 2006 | 24.66 | 25.31 | 24.65 | 25.05 | 1,878,309 | +0.45(+1.82%) |
Nov 14, 2006 | 24.73 | 24.73 | 24.41 | 24.61 | 2,335,009 | -0.04(-0.16%) |
Nov 13, 2006 | 24.44 | 24.84 | 24.43 | 24.65 | 1,584,161 | +0.21(+0.85%) |
Nov 10, 2006 | 24.44 | 24.52 | 24.10 | 24.44 | 1,693,699 | +0.18(+0.76%) |
Nov 09, 2006 | 23.98 | 24.89 | 23.98 | 24.26 | 4,205,798 | +0.28(+1.16%) |
Nov 08, 2006 | 23.22 | 24.06 | 23.07 | 23.98 | 3,121,199 | +0.73(+3.12%) |
Nov 07, 2006 | 23.35 | 23.94 | 23.14 | 23.25 | 3,011,411 | -0.10(-0.41%) |
Nov 06, 2006 | 22.34 | 23.49 | 22.34 | 23.35 | 3,064,926 | +1.04(+4.65%) |
Nov 03, 2006 | 22.50 | 22.59 | 22.08 | 22.31 | 2,039,357 | -0.14(-0.60%) |
Nov 02, 2006 | 22.16 | 22.72 | 22.09 | 22.44 | 3,009,531 | +0.06(+0.25%) |
Nov 01, 2006 | 21.97 | 22.77 | 21.48 | 22.39 | 5,401,565 | +1.05(+4.90%) |
Oct 31, 2006 | 21.45 | 21.50 | 21.25 | 21.34 | 1,754,609 | +0.02(+0.11%) |
Oct 30, 2006 | 21.27 | 21.50 | 21.17 | 21.32 | 1,886,330 | -0.11(-0.52%) |
Oct 27, 2006 | 21.89 | 22.01 | 21.40 | 21.43 | 1,591,681 | -0.51(-2.33%) |
Oct 26, 2006 | 21.81 | 22.03 | 21.34 | 21.94 | 1,650,962 | +0.22(+0.99%) |
Oct 25, 2006 | 21.77 | 22.09 | 21.59 | 21.73 | 1,542,426 | -0.02(-0.11%) |
Oct 24, 2006 | 21.58 | 21.97 | 21.55 | 21.75 | 1,189,374 | +0.07(+0.33%) |
Oct 23, 2006 | 21.18 | 21.77 | 21.05 | 21.68 | 1,295,653 | +0.35(+1.65%) |
Oct 20, 2006 | 21.33 | 21.67 | 20.83 | 21.33 | 3,129,345 | -0.63(-2.87%) |
Oct 19, 2006 | 21.30 | 21.97 | 21.30 | 21.96 | 1,887,207 | +0.59(+2.76%) |
Oct 18, 2006 | 21.84 | 21.89 | 21.10 | 21.37 | 2,098,512 | -0.31(-1.44%) |
Oct 17, 2006 | 22.01 | 22.02 | 21.38 | 21.68 | 1,743,204 | -0.49(-2.23%) |
Oct 16, 2006 | 21.75 | 22.27 | 21.66 | 22.17 | 2,158,044 | +0.43(+1.98%) |
Oct 13, 2006 | 21.40 | 22.42 | 21.30 | 21.74 | 3,509,845 | +0.35(+1.64%) |
Oct 12, 2006 | 19.83 | 21.46 | 19.83 | 21.39 | 5,058,162 | +1.76(+8.94%) |
Oct 11, 2006 | 19.83 | 20.08 | 19.60 | 19.64 | 2,675,904 | -0.20(-1.01%) |
Oct 10, 2006 | 19.57 | 19.92 | 19.45 | 19.84 | 2,679,413 | +0.17(+0.85%) |
Oct 09, 2006 | 19.62 | 20.17 | 19.29 | 19.67 | 3,500,821 | -0.04(-0.20%) |
Oct 06, 2006 | 20.95 | 20.12 | 17.93 | 19.71 | 12,436,671 | -1.24(-5.90%) |
Oct 05, 2006 | 20.41 | 21.07 | 20.04 | 20.94 | 1,879,186 | +0.54(+2.66%) |
Oct 04, 2006 | 20.38 | 20.53 | 20.10 | 20.40 | 1,313,074 | +0.01(+0.04%) |
Oct 03, 2006 | 20.18 | 20.71 | 19.90 | 20.39 | 874,547 | +0.12(+0.59%) |
Oct 02, 2006 | 20.19 | 20.60 | 20.04 | 20.27 | 819,778 | +0.05(+0.24%) |
Sep 29, 2006 | 20.36 | 20.46 | 20.08 | 20.23 | 947,238 | -0.09(-0.43%) |
Sep 28, 2006 | 20.03 | 20.42 | 19.95 | 20.31 | 962,403 | +0.34(+1.72%) |
Sep 27, 2006 | 19.87 | 20.03 | 19.69 | 19.97 | 1,317,586 | -0.02(-0.08%) |
Sep 26, 2006 | 19.50 | 20.04 | 19.44 | 19.99 | 1,771,528 | +0.53(+2.71%) |
Sep 25, 2006 | 19.27 | 19.53 | 18.86 | 19.46 | 1,183,860 | +0.24(+1.24%) |
Sep 22, 2006 | 19.54 | 19.62 | 19.02 | 19.22 | 1,222,586 | -0.29(-1.47%) |
Sep 21, 2006 | 20.19 | 20.27 | 19.46 | 19.51 | 1,339,268 | -0.54(-2.71%) |
Sep 20, 2006 | 20.15 | 20.45 | 19.99 | 20.05 | 1,071,941 | +0.06(+0.32%) |
Sep 19, 2006 | 19.86 | 20.13 | 19.74 | 19.99 | 1,596,945 | +0.04(+0.20%) |
Sep 18, 2006 | 20.07 | 20.41 | 19.69 | 19.95 | 1,296,531 | +0.15(+0.77%) |
Sep 15, 2006 | 19.87 | 20.08 | 19.62 | 19.80 | 1,062,917 | +0.01(+0.04%) |
Sep 14, 2006 | 20.27 | 20.33 | 19.74 | 19.79 | 1,079,084 | -0.47(-2.32%) |
Sep 13, 2006 | 19.73 | 20.36 | 19.73 | 20.26 | 1,035,720 | +0.61(+3.09%) |
Sep 12, 2006 | 19.33 | 19.69 | 19.27 | 19.65 | 961,400 | +0.31(+1.61%) |
Sep 11, 2006 | 19.81 | 19.81 | 19.25 | 19.34 | 1,119,816 | -0.59(-2.96%) |
Sep 08, 2006 | 19.75 | 20.02 | 19.67 | 19.93 | 904,626 | +0.18(+0.93%) |
Sep 07, 2006 | 19.89 | 20.06 | 19.52 | 19.75 | 854,620 | -0.28(-1.39%) |
Sep 06, 2006 | 20.24 | 20.28 | 20.00 | 20.03 | 1,040,358 | -0.40(-1.95%) |
Sep 05, 2006 | 20.13 | 20.64 | 20.02 | 20.43 | 1,562,855 | +0.86(+4.40%) |