Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.19 | 28.61 | 28.00 | 28.31 | 496,359 | +0.18(+0.65%) |
Nov 29, 2006 | 27.17 | 28.22 | 27.07 | 28.13 | 550,559 | +1.08(+3.99%) |
Nov 28, 2006 | 26.90 | 27.20 | 26.82 | 27.05 | 612,220 | +0.19(+0.70%) |
Nov 27, 2006 | 27.44 | 27.62 | 26.86 | 26.86 | 560,873 | -0.42(-1.55%) |
Nov 24, 2006 | 27.49 | 27.77 | 27.29 | 27.29 | 259,151 | -0.09(-0.32%) |
Nov 22, 2006 | 27.52 | 27.63 | 27.05 | 27.38 | 633,944 | +0.01(+0.03%) |
Nov 21, 2006 | 27.38 | 27.45 | 27.12 | 27.37 | 810,918 | +0.10(+0.38%) |
Nov 20, 2006 | 26.85 | 27.38 | 26.68 | 27.26 | 929,193 | +0.42(+1.56%) |
Nov 17, 2006 | 26.03 | 27.11 | 25.97 | 26.84 | 876,858 | +0.82(+3.15%) |
Nov 16, 2006 | 26.29 | 26.76 | 25.95 | 26.02 | 1,178,031 | -0.16(-0.61%) |
Nov 15, 2006 | 25.52 | 26.30 | 25.33 | 26.18 | 471,124 | +0.66(+2.57%) |
Nov 14, 2006 | 25.39 | 25.61 | 24.99 | 25.52 | 326,737 | +0.19(+0.76%) |
Nov 13, 2006 | 24.75 | 25.83 | 24.75 | 25.33 | 768,238 | +0.69(+2.81%) |
Nov 10, 2006 | 24.85 | 24.85 | 24.40 | 24.64 | 274,073 | -0.37(-1.49%) |
Nov 09, 2006 | 25.11 | 25.34 | 24.87 | 25.01 | 464,102 | +0.10(+0.38%) |
Nov 08, 2006 | 24.38 | 25.11 | 24.34 | 24.92 | 352,191 | +0.46(+1.88%) |
Nov 07, 2006 | 24.88 | 24.88 | 24.30 | 24.46 | 240,170 | -0.41(-1.65%) |
Nov 06, 2006 | 24.64 | 24.90 | 24.25 | 24.87 | 405,733 | +0.23(+0.92%) |
Nov 03, 2006 | 23.88 | 24.91 | 23.74 | 24.64 | 595,982 | +1.03(+4.36%) |
Nov 02, 2006 | 23.31 | 23.92 | 23.10 | 23.61 | 379,291 | +0.19(+0.82%) |
Nov 01, 2006 | 24.11 | 24.16 | 23.35 | 23.42 | 479,682 | -0.69(-2.87%) |
Oct 31, 2006 | 23.74 | 24.15 | 23.36 | 24.11 | 354,056 | +0.37(+1.55%) |
Oct 30, 2006 | 24.10 | 24.11 | 23.65 | 23.74 | 511,171 | -0.36(-1.48%) |
Oct 27, 2006 | 23.82 | 24.75 | 23.82 | 24.10 | 569,431 | +0.22(+0.92%) |
Oct 26, 2006 | 24.31 | 24.39 | 23.54 | 23.88 | 669,054 | -0.25(-1.04%) |
Oct 25, 2006 | 23.83 | 24.56 | 23.83 | 24.13 | 490,544 | -0.10(-0.40%) |
Oct 24, 2006 | 23.17 | 24.27 | 23.17 | 24.23 | 538,052 | +0.94(+4.05%) |
Oct 23, 2006 | 23.15 | 23.44 | 22.99 | 23.28 | 215,374 | +0.03(+0.14%) |
Oct 20, 2006 | 23.41 | 23.44 | 22.99 | 23.25 | 308,963 | -0.16(-0.68%) |
Oct 19, 2006 | 22.87 | 23.41 | 22.82 | 23.41 | 392,347 | +0.67(+2.95%) |
Oct 18, 2006 | 23.13 | 23.39 | 22.71 | 22.74 | 723,254 | -0.27(-1.19%) |
Oct 17, 2006 | 23.32 | 23.32 | 22.67 | 23.01 | 390,482 | -0.37(-1.60%) |
Oct 16, 2006 | 22.67 | 23.39 | 22.67 | 23.39 | 391,360 | +0.74(+3.28%) |
Oct 13, 2006 | 22.39 | 22.76 | 22.35 | 22.64 | 478,585 | +0.41(+1.82%) |
Oct 12, 2006 | 21.76 | 22.24 | 21.69 | 22.24 | 498,334 | +0.55(+2.52%) |
Oct 11, 2006 | 21.62 | 21.95 | 21.53 | 21.69 | 755,072 | +0.07(+0.32%) |
Oct 10, 2006 | 21.03 | 21.78 | 21.03 | 21.62 | 737,737 | +0.49(+2.33%) |
Oct 09, 2006 | 21.24 | 21.60 | 21.03 | 21.13 | 494,823 | +0.11(+0.52%) |
Oct 06, 2006 | 20.75 | 21.14 | 20.47 | 21.02 | 364,589 | +0.20(+0.94%) |
Oct 05, 2006 | 20.67 | 21.03 | 20.54 | 20.83 | 565,810 | +0.60(+2.97%) |
Oct 04, 2006 | 20.17 | 20.23 | 19.40 | 20.22 | 1,039,129 | -0.07(-0.34%) |
Oct 03, 2006 | 21.08 | 21.08 | 20.23 | 20.29 | 539,917 | -0.98(-4.59%) |
Oct 02, 2006 | 21.91 | 21.91 | 21.20 | 21.27 | 457,739 | -0.57(-2.63%) |
Sep 29, 2006 | 21.67 | 21.98 | 21.35 | 21.84 | 621,656 | +0.17(+0.78%) |
Sep 28, 2006 | 21.65 | 21.96 | 21.49 | 21.67 | 660,496 | +0.26(+1.19%) |
Sep 27, 2006 | 21.24 | 21.67 | 20.99 | 21.42 | 797,971 | +0.41(+1.95%) |
Sep 26, 2006 | 20.49 | 21.04 | 20.38 | 21.01 | 592,581 | +0.52(+2.54%) |
Sep 25, 2006 | 20.19 | 20.68 | 19.87 | 20.49 | 491,861 | -0.02(-0.09%) |
Sep 22, 2006 | 20.92 | 21.00 | 20.21 | 20.51 | 926,669 | -0.36(-1.75%) |
Sep 21, 2006 | 20.95 | 21.09 | 20.60 | 20.87 | 678,928 | +0.36(+1.73%) |
Sep 20, 2006 | 21.08 | 21.27 | 20.48 | 20.52 | 494,494 | -0.73(-3.43%) |
Sep 19, 2006 | 21.66 | 21.86 | 20.93 | 21.25 | 1,009,615 | -0.23(-1.06%) |
Sep 18, 2006 | 21.07 | 21.57 | 20.83 | 21.47 | 983,503 | +0.94(+4.57%) |
Sep 15, 2006 | 20.39 | 20.63 | 20.19 | 20.53 | 699,555 | +0.18(+0.87%) |
Sep 14, 2006 | 20.99 | 21.11 | 20.27 | 20.36 | 885,745 | -0.57(-2.72%) |
Sep 13, 2006 | 20.83 | 21.12 | 20.52 | 20.93 | 1,064,913 | +0.24(+1.15%) |
Sep 12, 2006 | 21.04 | 21.24 | 20.48 | 20.69 | 719,304 | -0.35(-1.67%) |
Sep 11, 2006 | 21.71 | 21.71 | 20.97 | 21.04 | 724,680 | -0.78(-3.57%) |
Sep 08, 2006 | 22.82 | 22.84 | 21.82 | 21.82 | 670,261 | -0.98(-4.30%) |
Sep 07, 2006 | 22.50 | 22.93 | 22.35 | 22.80 | 627,142 | +0.13(+0.58%) |
Sep 06, 2006 | 23.15 | 23.15 | 22.62 | 22.67 | 635,041 | -0.79(-3.38%) |
Sep 05, 2006 | 23.67 | 23.83 | 23.38 | 23.46 | 572,283 | -0.32(-1.34%) |