Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.47 | 29.39 | 28.33 | 29.21 | 2,357,027 | +0.83(+2.91%) |
Nov 29, 2006 | 27.34 | 28.42 | 27.28 | 28.38 | 2,507,328 | +1.13(+4.14%) |
Nov 28, 2006 | 26.63 | 27.37 | 26.63 | 27.25 | 1,580,825 | +0.67(+2.51%) |
Nov 27, 2006 | 26.57 | 26.70 | 26.39 | 26.59 | 1,326,100 | +0.31(+1.18%) |
Nov 24, 2006 | 26.30 | 26.58 | 26.25 | 26.28 | 245,996 | -0.03(-0.11%) |
Nov 22, 2006 | 26.49 | 26.71 | 26.16 | 26.30 | 852,310 | -0.04(-0.14%) |
Nov 21, 2006 | 25.92 | 26.46 | 25.66 | 26.34 | 684,126 | +0.66(+2.56%) |
Nov 20, 2006 | 25.65 | 25.81 | 25.27 | 25.68 | 1,359,205 | -0.29(-1.12%) |
Nov 17, 2006 | 25.65 | 26.17 | 25.44 | 25.98 | 1,501,310 | +0.33(+1.28%) |
Nov 16, 2006 | 26.96 | 26.96 | 25.65 | 25.65 | 924,693 | -1.12(-4.18%) |
Nov 15, 2006 | 25.78 | 27.01 | 25.74 | 26.76 | 1,236,686 | +0.99(+3.83%) |
Nov 14, 2006 | 25.51 | 25.83 | 25.36 | 25.78 | 580,235 | -0.06(-0.22%) |
Nov 13, 2006 | 25.70 | 26.05 | 25.48 | 25.83 | 617,065 | -0.11(-0.43%) |
Nov 10, 2006 | 26.45 | 26.54 | 25.76 | 25.95 | 793,233 | -0.70(-2.64%) |
Nov 09, 2006 | 26.23 | 26.94 | 26.03 | 26.65 | 1,268,300 | +0.80(+3.09%) |
Nov 08, 2006 | 25.08 | 26.16 | 25.05 | 25.85 | 738,733 | +0.54(+2.12%) |
Nov 07, 2006 | 25.69 | 25.81 | 25.19 | 25.32 | 630,371 | -0.27(-1.06%) |
Nov 06, 2006 | 25.27 | 25.73 | 25.09 | 25.59 | 732,240 | +0.23(+0.89%) |
Nov 03, 2006 | 24.97 | 25.59 | 24.97 | 25.36 | 519,561 | +0.66(+2.66%) |
Nov 02, 2006 | 24.61 | 24.93 | 24.24 | 24.71 | 1,104,267 | -0.14(-0.57%) |
Nov 01, 2006 | 25.52 | 25.57 | 24.79 | 24.85 | 882,967 | -0.66(-2.58%) |
Oct 31, 2006 | 25.35 | 25.58 | 24.90 | 25.51 | 1,230,299 | +0.16(+0.63%) |
Oct 30, 2006 | 25.67 | 25.67 | 25.23 | 25.35 | 638,035 | -0.32(-1.24%) |
Oct 27, 2006 | 26.09 | 26.36 | 25.62 | 25.67 | 1,134,924 | -0.47(-1.80%) |
Oct 26, 2006 | 26.54 | 26.54 | 25.13 | 26.14 | 1,686,526 | +0.17(+0.65%) |
Oct 25, 2006 | 25.00 | 26.12 | 24.72 | 25.97 | 1,535,373 | +0.87(+3.48%) |
Oct 24, 2006 | 24.05 | 25.09 | 23.96 | 25.09 | 976,958 | +0.90(+3.73%) |
Oct 23, 2006 | 24.33 | 24.79 | 24.00 | 24.19 | 890,737 | -0.35(-1.42%) |
Oct 20, 2006 | 25.18 | 25.18 | 24.35 | 24.54 | 1,181,121 | -0.85(-3.37%) |
Oct 19, 2006 | 24.75 | 25.45 | 24.56 | 25.39 | 929,696 | +0.79(+3.21%) |
Oct 18, 2006 | 24.90 | 25.38 | 24.58 | 24.60 | 1,172,393 | -0.27(-1.10%) |
Oct 17, 2006 | 25.07 | 25.16 | 24.60 | 24.88 | 1,343,345 | -0.27(-1.08%) |
Oct 16, 2006 | 24.19 | 25.27 | 24.10 | 25.15 | 1,002,399 | +1.11(+4.61%) |
Oct 13, 2006 | 23.49 | 24.25 | 23.49 | 24.04 | 1,029,649 | +0.58(+2.48%) |
Oct 12, 2006 | 23.18 | 23.72 | 23.17 | 23.46 | 869,448 | +0.28(+1.22%) |
Oct 11, 2006 | 23.42 | 23.61 | 23.00 | 23.18 | 857,846 | -0.66(-2.76%) |
Oct 10, 2006 | 22.87 | 23.89 | 22.87 | 23.83 | 909,898 | +0.77(+3.34%) |
Oct 09, 2006 | 23.20 | 23.65 | 22.94 | 23.06 | 932,145 | +0.13(+0.57%) |
Oct 06, 2006 | 23.11 | 23.20 | 22.53 | 22.93 | 786,208 | -0.17(-0.73%) |
Oct 05, 2006 | 23.49 | 23.58 | 22.64 | 23.10 | 693,813 | +0.55(+2.46%) |
Oct 04, 2006 | 22.08 | 22.56 | 21.42 | 22.55 | 1,521,535 | +0.61(+2.78%) |
Oct 03, 2006 | 22.55 | 23.12 | 21.86 | 21.94 | 1,700,151 | -1.19(-5.16%) |
Oct 02, 2006 | 23.77 | 23.86 | 23.08 | 23.13 | 677,739 | -0.58(-2.46%) |
Sep 29, 2006 | 23.86 | 24.05 | 23.27 | 23.71 | 996,864 | -0.15(-0.63%) |
Sep 28, 2006 | 23.72 | 24.13 | 23.39 | 23.86 | 1,216,568 | +0.14(+0.59%) |
Sep 27, 2006 | 23.30 | 24.20 | 23.20 | 23.72 | 2,759,711 | +0.74(+3.23%) |
Sep 26, 2006 | 22.28 | 23.04 | 22.22 | 22.98 | 1,196,875 | +0.52(+2.30%) |
Sep 25, 2006 | 22.55 | 22.56 | 21.96 | 22.46 | 1,330,677 | -0.13(-0.58%) |
Sep 22, 2006 | 23.23 | 23.23 | 22.39 | 22.59 | 1,228,383 | -0.40(-1.76%) |
Sep 21, 2006 | 23.21 | 23.39 | 22.62 | 23.00 | 2,199,594 | +0.03(+0.12%) |
Sep 20, 2006 | 23.67 | 23.75 | 22.86 | 22.97 | 1,401,890 | -0.89(-3.74%) |
Sep 19, 2006 | 24.00 | 24.28 | 23.58 | 23.86 | 1,428,288 | +0.03(+0.12%) |
Sep 18, 2006 | 23.44 | 23.92 | 23.35 | 23.83 | 909,685 | +0.65(+2.80%) |
Sep 15, 2006 | 22.98 | 23.49 | 22.87 | 23.19 | 899,892 | +0.18(+0.78%) |
Sep 14, 2006 | 23.96 | 24.14 | 22.77 | 23.01 | 1,132,050 | -0.90(-3.77%) |
Sep 13, 2006 | 23.60 | 24.18 | 23.56 | 23.91 | 1,280,754 | +0.29(+1.23%) |
Sep 12, 2006 | 23.82 | 24.19 | 23.43 | 23.62 | 1,117,467 | -0.02(-0.08%) |
Sep 11, 2006 | 24.44 | 24.57 | 23.57 | 23.64 | 1,704,302 | -1.21(-4.88%) |
Sep 08, 2006 | 25.79 | 25.94 | 24.85 | 24.85 | 940,447 | -1.03(-3.99%) |
Sep 07, 2006 | 25.87 | 26.14 | 25.52 | 25.88 | 607,592 | -0.13(-0.51%) |
Sep 06, 2006 | 26.92 | 26.94 | 26.01 | 26.01 | 1,053,706 | -1.12(-4.12%) |
Sep 05, 2006 | 26.92 | 27.23 | 26.66 | 27.13 | 759,277 | +0.22(+0.80%) |