Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.00 | 24.00 | 22.90 | 23.50 | 11,990 | -0.50(-2.08%) |
Nov 29, 2006 | 24.10 | 24.10 | 23.40 | 24.00 | 5,666 | +0.70(+3.00%) |
Nov 28, 2006 | 23.30 | 23.50 | 22.80 | 23.30 | 9,317 | +0.10(+0.43%) |
Nov 27, 2006 | 25.60 | 25.60 | 23.10 | 23.20 | 19,045 | -1.70(-6.83%) |
Nov 24, 2006 | 25.00 | 25.10 | 24.00 | 24.90 | 45,873 | +1.70(+7.33%) |
Nov 22, 2006 | 24.60 | 25.00 | 23.10 | 23.20 | 11,187 | -0.80(-3.33%) |
Nov 21, 2006 | 23.00 | 24.00 | 22.00 | 24.00 | 37,842 | +0.80(+3.45%) |
Nov 20, 2006 | 23.80 | 23.80 | 22.60 | 23.20 | 7,862 | -0.40(-1.69%) |
Nov 17, 2006 | 23.70 | 24.00 | 22.60 | 23.60 | 20,272 | -0.60(-2.48%) |
Nov 16, 2006 | 22.30 | 24.20 | 22.00 | 24.20 | 81,547 | +1.80(+8.04%) |
Nov 15, 2006 | 22.00 | 22.80 | 21.00 | 22.40 | 18,661 | +1.00(+4.67%) |
Nov 14, 2006 | 21.40 | 22.20 | 20.90 | 21.40 | 16,477 | -0.10(-0.46%) |
Nov 13, 2006 | 22.00 | 22.20 | 21.20 | 21.50 | 20,486 | -0.60(-2.72%) |
Nov 10, 2006 | 22.50 | 22.50 | 21.50 | 22.10 | 18,627 | -1.00(-4.33%) |
Nov 09, 2006 | 22.10 | 24.00 | 20.80 | 23.10 | 29,747 | +1.10(+5.00%) |
Nov 08, 2006 | 20.20 | 22.10 | 20.10 | 22.00 | 30,743 | +2.00(+10.00%) |
Nov 07, 2006 | 20.20 | 20.20 | 19.60 | 20.00 | 14,283 | +0.00(+0.00%) |
Nov 06, 2006 | 20.40 | 20.70 | 20.00 | 20.00 | 48,654 | -0.80(-3.85%) |
Nov 03, 2006 | 22.00 | 22.00 | 20.10 | 20.80 | 18,559 | -1.00(-4.59%) |
Nov 02, 2006 | 22.30 | 22.70 | 21.60 | 21.80 | 19,764 | -0.60(-2.68%) |
Nov 01, 2006 | 22.40 | 23.50 | 22.40 | 22.40 | 5,053 | -0.20(-0.88%) |
Oct 31, 2006 | 23.30 | 23.30 | 22.30 | 22.60 | 23,237 | -0.10(-0.44%) |
Oct 30, 2006 | 22.60 | 22.70 | 22.40 | 22.70 | 9,463 | +0.40(+1.79%) |
Oct 27, 2006 | 23.20 | 23.20 | 22.30 | 22.30 | 17,714 | -0.70(-3.04%) |
Oct 26, 2006 | 22.40 | 23.00 | 22.00 | 23.00 | 16,155 | +0.70(+3.14%) |
Oct 25, 2006 | 22.40 | 22.60 | 22.00 | 22.30 | 45,825 | +0.10(+0.45%) |
Oct 24, 2006 | 23.40 | 23.40 | 22.00 | 22.20 | 26,070 | +0.00(+0.00%) |
Oct 23, 2006 | 22.40 | 22.50 | 22.00 | 22.20 | 23,552 | -0.30(-1.33%) |
Oct 20, 2006 | 22.60 | 24.00 | 22.30 | 22.50 | 40,002 | +0.00(+0.00%) |
Oct 19, 2006 | 23.40 | 23.40 | 21.20 | 22.50 | 177,699 | -2.10(-8.54%) |
Oct 18, 2006 | 24.70 | 25.00 | 23.60 | 24.60 | 64,894 | +0.00(+0.00%) |
Oct 17, 2006 | 24.90 | 25.00 | 24.40 | 24.60 | 5,913 | -0.20(-0.81%) |
Oct 16, 2006 | 24.90 | 25.50 | 24.80 | 24.80 | 6,052 | +0.30(+1.22%) |
Oct 13, 2006 | 25.30 | 25.30 | 24.50 | 24.50 | 4,737 | -1.00(-3.92%) |
Oct 12, 2006 | 26.70 | 26.70 | 24.50 | 25.50 | 12,682 | -0.60(-2.30%) |
Oct 11, 2006 | 26.00 | 26.50 | 25.00 | 26.10 | 10,171 | -0.20(-0.76%) |
Oct 10, 2006 | 26.30 | 26.90 | 25.50 | 26.30 | 13,065 | -0.30(-1.13%) |
Oct 09, 2006 | 25.70 | 26.60 | 25.30 | 26.60 | 7,470 | +0.60(+2.31%) |
Oct 06, 2006 | 26.10 | 26.60 | 25.90 | 26.00 | 3,069 | +0.10(+0.39%) |
Oct 05, 2006 | 26.40 | 27.00 | 25.50 | 25.90 | 5,392 | -0.40(-1.52%) |
Oct 04, 2006 | 25.40 | 26.60 | 24.00 | 26.30 | 13,108 | +0.10(+0.38%) |
Oct 03, 2006 | 27.00 | 27.00 | 25.60 | 26.20 | 9,233 | -0.50(-1.87%) |
Oct 02, 2006 | 26.60 | 27.00 | 25.80 | 26.70 | 6,721 | +0.10(+0.38%) |
Sep 29, 2006 | 25.71 | 27.00 | 25.71 | 26.60 | 7,572 | +0.10(+0.38%) |
Sep 28, 2006 | 27.00 | 27.00 | 25.70 | 26.50 | 4,496 | +0.00(+0.00%) |
Sep 27, 2006 | 27.00 | 27.00 | 25.00 | 26.50 | 9,340 | +0.00(+0.00%) |
Sep 26, 2006 | 27.00 | 27.00 | 25.10 | 26.50 | 9,385 | -0.40(-1.49%) |
Sep 25, 2006 | 25.40 | 26.90 | 25.40 | 26.90 | 6,804 | +1.00(+3.86%) |
Sep 22, 2006 | 26.40 | 26.50 | 25.60 | 25.90 | 3,840 | -0.20(-0.77%) |
Sep 21, 2006 | 26.80 | 26.90 | 25.70 | 26.10 | 4,543 | -0.40(-1.51%) |
Sep 20, 2006 | 28.40 | 28.40 | 26.50 | 26.50 | 5,275 | -0.50(-1.85%) |
Sep 19, 2006 | 27.00 | 28.50 | 26.20 | 27.00 | 14,898 | -0.30(-1.10%) |
Sep 18, 2006 | 26.70 | 27.30 | 25.70 | 27.30 | 4,832 | +0.90(+3.41%) |
Sep 15, 2006 | 25.60 | 26.40 | 25.20 | 26.40 | 2,558 | +0.40(+1.54%) |
Sep 14, 2006 | 25.60 | 27.00 | 24.80 | 26.00 | 14,276 | -0.90(-3.35%) |
Sep 13, 2006 | 27.00 | 27.00 | 25.70 | 26.90 | 6,893 | -0.10(-0.37%) |
Sep 12, 2006 | 26.00 | 27.00 | 25.60 | 27.00 | 10,033 | +0.70(+2.66%) |
Sep 11, 2006 | 27.10 | 27.48 | 25.90 | 26.30 | 19,880 | -0.55(-2.04%) |
Sep 08, 2006 | 26.20 | 27.14 | 26.20 | 26.85 | 2,519 | +0.15(+0.56%) |
Sep 07, 2006 | 26.00 | 27.50 | 26.00 | 26.70 | 4,750 | -1.30(-4.64%) |
Sep 06, 2006 | 27.50 | 28.00 | 26.30 | 28.00 | 8,893 | +0.60(+2.19%) |
Sep 05, 2006 | 26.60 | 28.00 | 26.00 | 27.40 | 7,811 | +0.60(+2.24%) |