Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.66 | 25.69 | 25.45 | 25.65 | 401,085 | +0.45(+1.79%) |
Nov 29, 2006 | 25.07 | 25.26 | 25.07 | 25.20 | 453,784 | +0.30(+1.20%) |
Nov 28, 2006 | 24.83 | 24.91 | 24.72 | 24.90 | 522,443 | -0.08(-0.32%) |
Nov 27, 2006 | 25.31 | 25.31 | 24.96 | 24.98 | 551,200 | -0.36(-1.43%) |
Nov 24, 2006 | 25.51 | 25.51 | 25.31 | 25.34 | 245,879 | -0.07(-0.29%) |
Nov 22, 2006 | 25.60 | 25.65 | 25.42 | 25.42 | 485,705 | -0.08(-0.31%) |
Nov 21, 2006 | 25.47 | 25.52 | 25.38 | 25.50 | 336,691 | +0.13(+0.52%) |
Nov 20, 2006 | 25.35 | 25.51 | 25.23 | 25.36 | 854,594 | -0.49(-1.91%) |
Nov 17, 2006 | 25.95 | 25.95 | 25.83 | 25.86 | 638,985 | -0.07(-0.25%) |
Nov 16, 2006 | 26.01 | 26.01 | 25.81 | 25.92 | 1,075,982 | -0.36(-1.38%) |
Nov 15, 2006 | 26.22 | 26.44 | 26.18 | 26.29 | 592,065 | -0.21(-0.80%) |
Nov 14, 2006 | 26.43 | 26.50 | 26.13 | 26.50 | 778,642 | +0.20(+0.75%) |
Nov 13, 2006 | 26.32 | 26.32 | 26.19 | 26.30 | 522,168 | +0.20(+0.75%) |
Nov 10, 2006 | 26.22 | 26.26 | 26.08 | 26.11 | 441,951 | -0.25(-0.94%) |
Nov 09, 2006 | 26.47 | 26.59 | 26.35 | 26.35 | 233,083 | -0.11(-0.41%) |
Nov 08, 2006 | 26.35 | 26.59 | 26.29 | 26.46 | 669,531 | +0.12(+0.44%) |
Nov 07, 2006 | 26.27 | 26.55 | 26.27 | 26.35 | 462,590 | +0.31(+1.17%) |
Nov 06, 2006 | 25.76 | 26.23 | 25.76 | 26.04 | 525,195 | +0.44(+1.70%) |
Nov 03, 2006 | 25.74 | 25.79 | 25.50 | 25.60 | 512,949 | -0.12(-0.48%) |
Nov 02, 2006 | 25.73 | 25.83 | 25.66 | 25.73 | 365,724 | +0.10(+0.40%) |
Nov 01, 2006 | 26.12 | 26.12 | 25.62 | 25.63 | 1,099,786 | -0.05(-0.20%) |
Oct 31, 2006 | 25.58 | 25.77 | 25.58 | 25.68 | 455,022 | +0.05(+0.20%) |
Oct 30, 2006 | 25.50 | 25.73 | 25.47 | 25.63 | 557,667 | -0.46(-1.76%) |
Oct 27, 2006 | 26.11 | 26.31 | 26.01 | 26.08 | 842,899 | +0.38(+1.47%) |
Oct 26, 2006 | 25.48 | 25.71 | 25.40 | 25.71 | 712,735 | +0.68(+2.73%) |
Oct 25, 2006 | 25.24 | 25.24 | 24.34 | 25.02 | 573,490 | -0.22(-0.86%) |
Oct 24, 2006 | 25.10 | 25.24 | 24.96 | 25.24 | 423,100 | +0.09(+0.35%) |
Oct 23, 2006 | 24.97 | 25.20 | 24.88 | 25.15 | 468,369 | +0.28(+1.11%) |
Oct 20, 2006 | 24.93 | 24.98 | 24.78 | 24.88 | 446,766 | -0.04(-0.15%) |
Oct 19, 2006 | 24.89 | 25.00 | 24.85 | 24.91 | 408,928 | +0.02(+0.09%) |
Oct 18, 2006 | 24.96 | 25.15 | 24.86 | 24.89 | 551,338 | -0.07(-0.29%) |
Oct 17, 2006 | 25.11 | 25.14 | 24.86 | 24.96 | 603,761 | -0.55(-2.16%) |
Oct 16, 2006 | 25.40 | 25.56 | 25.36 | 25.52 | 393,655 | +0.31(+1.24%) |
Oct 13, 2006 | 25.18 | 25.28 | 25.12 | 25.20 | 447,454 | -0.48(-1.87%) |
Oct 12, 2006 | 25.58 | 25.71 | 25.44 | 25.68 | 310,549 | +0.17(+0.68%) |
Oct 11, 2006 | 25.31 | 25.63 | 25.31 | 25.51 | 567,161 | +0.44(+1.77%) |
Oct 10, 2006 | 25.09 | 25.16 | 25.01 | 25.07 | 317,566 | +0.07(+0.29%) |
Oct 09, 2006 | 25.15 | 25.15 | 24.92 | 24.99 | 362,421 | -0.15(-0.58%) |
Oct 06, 2006 | 25.26 | 25.34 | 25.04 | 25.14 | 310,824 | -0.31(-1.20%) |
Oct 05, 2006 | 25.36 | 25.47 | 25.29 | 25.44 | 574,453 | +0.10(+0.40%) |
Oct 04, 2006 | 25.04 | 25.40 | 24.95 | 25.34 | 524,782 | +0.12(+0.46%) |
Oct 03, 2006 | 25.01 | 25.31 | 25.01 | 25.23 | 631,004 | +0.07(+0.29%) |
Oct 02, 2006 | 25.04 | 25.34 | 25.01 | 25.15 | 847,990 | +0.71(+2.91%) |
Sep 29, 2006 | 24.25 | 24.54 | 24.25 | 24.44 | 698,563 | +0.23(+0.93%) |
Sep 28, 2006 | 24.13 | 24.22 | 23.98 | 24.22 | 279,590 | +0.18(+0.76%) |
Sep 27, 2006 | 23.98 | 24.13 | 23.95 | 24.03 | 373,704 | +0.11(+0.46%) |
Sep 26, 2006 | 23.83 | 24.00 | 23.74 | 23.93 | 686,730 | -0.13(-0.54%) |
Sep 25, 2006 | 23.95 | 24.10 | 23.77 | 24.06 | 423,513 | +0.31(+1.28%) |
Sep 22, 2006 | 24.04 | 24.04 | 23.69 | 23.75 | 356,367 | -0.28(-1.18%) |
Sep 21, 2006 | 23.95 | 24.14 | 23.93 | 24.03 | 406,314 | +0.12(+0.49%) |
Sep 20, 2006 | 23.91 | 24.02 | 23.85 | 23.92 | 369,163 | +0.26(+1.11%) |
Sep 19, 2006 | 23.87 | 23.90 | 23.47 | 23.66 | 726,907 | -0.01(-0.06%) |
Sep 18, 2006 | 23.66 | 23.75 | 23.42 | 23.67 | 778,780 | +0.11(+0.46%) |
Sep 15, 2006 | 23.66 | 23.90 | 23.55 | 23.56 | 1,219,630 | -0.28(-1.16%) |
Sep 14, 2006 | 23.77 | 23.85 | 23.63 | 23.84 | 781,669 | +0.39(+1.67%) |
Sep 13, 2006 | 23.29 | 23.55 | 23.28 | 23.45 | 1,264,348 | -0.08(-0.34%) |
Sep 12, 2006 | 23.29 | 23.60 | 23.27 | 23.53 | 1,062,223 | +0.10(+0.43%) |
Sep 11, 2006 | 23.79 | 23.79 | 23.29 | 23.42 | 3,262,484 | -0.68(-2.83%) |
Sep 08, 2006 | 24.06 | 24.21 | 24.02 | 24.11 | 921,052 | -0.09(-0.39%) |
Sep 07, 2006 | 23.63 | 24.32 | 23.63 | 24.20 | 733,236 | -0.45(-1.83%) |
Sep 06, 2006 | 24.87 | 24.89 | 24.64 | 24.65 | 439,336 | -0.07(-0.29%) |
Sep 05, 2006 | 24.74 | 24.80 | 24.62 | 24.73 | 387,601 | +0.01(+0.06%) |