Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.45 | 26.00 | 24.74 | 25.55 | 9,160,900 | +2.31(+9.94%) |
Nov 29, 2006 | 22.35 | 23.24 | 22.35 | 23.24 | 2,772,785 | +1.12(+5.06%) |
Nov 28, 2006 | 22.16 | 22.20 | 21.84 | 22.12 | 1,476,189 | -0.08(-0.36%) |
Nov 27, 2006 | 22.53 | 22.67 | 22.19 | 22.20 | 1,031,323 | -0.38(-1.68%) |
Nov 24, 2006 | 22.60 | 22.70 | 22.53 | 22.58 | 323,953 | -0.18(-0.79%) |
Nov 22, 2006 | 22.91 | 22.95 | 22.63 | 22.76 | 1,192,468 | -0.20(-0.87%) |
Nov 21, 2006 | 22.92 | 22.99 | 22.81 | 22.96 | 493,086 | -0.03(-0.13%) |
Nov 20, 2006 | 22.87 | 23.18 | 22.68 | 22.99 | 624,001 | +0.21(+0.92%) |
Nov 17, 2006 | 22.96 | 22.97 | 22.70 | 22.78 | 733,745 | -0.20(-0.87%) |
Nov 16, 2006 | 23.12 | 23.17 | 22.79 | 22.98 | 697,932 | -0.03(-0.13%) |
Nov 15, 2006 | 22.93 | 23.11 | 22.77 | 23.01 | 1,131,787 | +0.01(+0.04%) |
Nov 14, 2006 | 22.72 | 23.00 | 22.61 | 23.00 | 896,933 | +0.20(+0.88%) |
Nov 13, 2006 | 22.65 | 22.87 | 22.61 | 22.80 | 743,986 | +0.05(+0.22%) |
Nov 10, 2006 | 22.36 | 22.75 | 22.36 | 22.75 | 716,042 | +0.33(+1.47%) |
Nov 09, 2006 | 22.37 | 22.45 | 22.30 | 22.42 | 926,643 | +0.16(+0.72%) |
Nov 08, 2006 | 22.32 | 22.36 | 22.10 | 22.26 | 1,164,075 | -0.18(-0.80%) |
Nov 07, 2006 | 22.28 | 22.59 | 22.27 | 22.44 | 1,301,231 | +0.00(+0.00%) |
Nov 06, 2006 | 22.43 | 22.49 | 22.15 | 22.44 | 660,456 | +0.13(+0.58%) |
Nov 03, 2006 | 22.61 | 22.61 | 22.10 | 22.31 | 917,730 | -0.17(-0.76%) |
Nov 02, 2006 | 22.08 | 22.50 | 22.01 | 22.48 | 582,560 | +0.34(+1.54%) |
Nov 01, 2006 | 22.65 | 22.66 | 22.13 | 22.14 | 578,951 | -0.37(-1.64%) |
Oct 31, 2006 | 22.74 | 22.77 | 22.38 | 22.51 | 890,820 | -0.07(-0.31%) |
Oct 30, 2006 | 22.26 | 22.63 | 22.10 | 22.58 | 1,032,375 | +0.26(+1.16%) |
Oct 27, 2006 | 22.40 | 22.72 | 22.28 | 22.32 | 684,690 | -0.14(-0.62%) |
Oct 26, 2006 | 22.40 | 22.51 | 22.25 | 22.46 | 626,403 | +0.16(+0.72%) |
Oct 25, 2006 | 22.15 | 22.37 | 22.01 | 22.30 | 393,171 | +0.07(+0.31%) |
Oct 24, 2006 | 22.38 | 22.43 | 21.99 | 22.23 | 778,553 | -0.27(-1.20%) |
Oct 23, 2006 | 22.17 | 22.53 | 22.17 | 22.50 | 762,119 | +0.18(+0.81%) |
Oct 20, 2006 | 22.25 | 22.33 | 22.11 | 22.32 | 806,385 | +0.02(+0.09%) |
Oct 19, 2006 | 22.07 | 22.32 | 22.07 | 22.30 | 805,664 | +0.11(+0.50%) |
Oct 18, 2006 | 22.00 | 22.31 | 21.92 | 22.19 | 981,729 | +0.20(+0.91%) |
Oct 17, 2006 | 21.62 | 22.49 | 21.62 | 21.99 | 2,926,961 | +0.63(+2.95%) |
Oct 16, 2006 | 21.24 | 21.49 | 21.15 | 21.36 | 812,645 | +0.06(+0.28%) |
Oct 13, 2006 | 20.56 | 21.32 | 20.54 | 21.30 | 1,279,329 | +0.68(+3.30%) |
Oct 12, 2006 | 20.15 | 20.78 | 20.15 | 20.62 | 1,718,369 | +0.46(+2.28%) |
Oct 11, 2006 | 20.10 | 20.45 | 20.06 | 20.16 | 559,178 | -0.01(-0.05%) |
Oct 10, 2006 | 20.10 | 20.27 | 20.01 | 20.17 | 609,823 | +0.02(+0.10%) |
Oct 09, 2006 | 19.88 | 20.25 | 19.75 | 20.15 | 501,163 | +0.18(+0.90%) |
Oct 06, 2006 | 19.88 | 20.11 | 19.80 | 19.97 | 353,805 | -0.03(-0.15%) |
Oct 05, 2006 | 19.75 | 20.01 | 19.69 | 20.00 | 503,447 | +0.16(+0.81%) |
Oct 04, 2006 | 19.44 | 19.91 | 19.25 | 19.84 | 474,794 | +0.44(+2.27%) |
Oct 03, 2006 | 19.42 | 19.51 | 19.32 | 19.40 | 309,385 | -0.10(-0.51%) |
Oct 02, 2006 | 19.65 | 19.79 | 19.43 | 19.50 | 394,350 | -0.22(-1.12%) |
Sep 29, 2006 | 19.92 | 19.96 | 19.69 | 19.72 | 528,374 | -0.15(-0.75%) |
Sep 28, 2006 | 19.98 | 19.99 | 19.84 | 19.87 | 512,243 | -0.13(-0.65%) |
Sep 27, 2006 | 19.95 | 20.00 | 19.88 | 20.00 | 478,987 | +0.06(+0.30%) |
Sep 26, 2006 | 19.74 | 19.95 | 19.61 | 19.94 | 477,758 | +0.14(+0.71%) |
Sep 25, 2006 | 19.72 | 19.83 | 19.47 | 19.80 | 392,373 | +0.15(+0.76%) |
Sep 22, 2006 | 19.50 | 19.73 | 19.34 | 19.65 | 553,305 | +0.04(+0.20%) |
Sep 21, 2006 | 19.79 | 19.83 | 19.57 | 19.61 | 464,247 | -0.19(-0.96%) |
Sep 20, 2006 | 19.46 | 19.85 | 19.46 | 19.80 | 546,083 | +0.42(+2.17%) |
Sep 19, 2006 | 19.30 | 19.48 | 19.11 | 19.38 | 467,266 | -0.04(-0.21%) |
Sep 18, 2006 | 19.43 | 19.66 | 19.34 | 19.42 | 554,080 | -0.05(-0.26%) |
Sep 15, 2006 | 19.66 | 19.80 | 19.46 | 19.47 | 831,520 | -0.14(-0.71%) |
Sep 14, 2006 | 19.34 | 19.76 | 19.29 | 19.61 | 858,243 | +0.27(+1.40%) |
Sep 13, 2006 | 19.25 | 19.36 | 19.15 | 19.34 | 660,885 | +0.05(+0.26%) |
Sep 12, 2006 | 18.81 | 19.30 | 18.69 | 19.29 | 596,237 | +0.42(+2.23%) |
Sep 11, 2006 | 18.67 | 18.97 | 18.62 | 18.87 | 440,909 | +0.06(+0.32%) |
Sep 08, 2006 | 18.32 | 18.84 | 18.32 | 18.81 | 478,679 | +0.43(+2.34%) |
Sep 07, 2006 | 18.44 | 18.66 | 18.35 | 18.38 | 792,200 | -0.13(-0.70%) |
Sep 06, 2006 | 18.74 | 18.89 | 18.49 | 18.51 | 465,083 | -0.39(-2.06%) |
Sep 05, 2006 | 18.61 | 18.99 | 18.61 | 18.90 | 606,455 | +0.20(+1.07%) |