Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.55 | 25.80 | 25.51 | 25.75 | 112,700 | +0.27(+1.06%) |
Nov 29, 2006 | 26.00 | 26.19 | 25.40 | 25.48 | 803,300 | -0.52(-2.00%) |
Nov 28, 2006 | 25.48 | 26.08 | 25.20 | 26.00 | 558,800 | +0.53(+2.08%) |
Nov 27, 2006 | 25.21 | 25.50 | 25.09 | 25.47 | 140,100 | +0.32(+1.27%) |
Nov 24, 2006 | 25.41 | 25.49 | 25.12 | 25.15 | 63,600 | -0.04(-0.16%) |
Nov 22, 2006 | 25.40 | 25.40 | 25.04 | 25.19 | 80,400 | -0.18(-0.71%) |
Nov 21, 2006 | 25.07 | 25.49 | 24.94 | 25.37 | 603,900 | +0.19(+0.75%) |
Nov 20, 2006 | 24.94 | 25.26 | 24.80 | 25.18 | 567,400 | +0.24(+0.96%) |
Nov 17, 2006 | 24.83 | 25.00 | 24.58 | 24.94 | 650,400 | +0.08(+0.32%) |
Nov 16, 2006 | 24.73 | 26.11 | 24.39 | 24.86 | 1,797,600 | -0.12(-0.48%) |
Nov 15, 2006 | 24.98 | 25.20 | 24.97 | 24.98 | 206,800 | +0.00(+0.00%) |
Nov 14, 2006 | 24.95 | 25.02 | 24.43 | 24.98 | 366,100 | +0.03(+0.12%) |
Nov 13, 2006 | 25.02 | 25.36 | 24.93 | 24.95 | 319,200 | -0.06(-0.24%) |
Nov 10, 2006 | 25.14 | 25.14 | 24.67 | 25.01 | 201,200 | -0.05(-0.20%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.51 | 25.06 | 396,400 | +0.07(+0.28%) |
Nov 08, 2006 | 25.15 | 25.46 | 24.90 | 24.99 | 153,800 | -0.17(-0.68%) |
Nov 07, 2006 | 25.15 | 25.20 | 25.05 | 25.16 | 151,400 | +0.01(+0.04%) |
Nov 06, 2006 | 25.08 | 25.25 | 25.00 | 25.15 | 273,200 | -0.06(-0.24%) |
Nov 03, 2006 | 25.14 | 25.39 | 24.98 | 25.21 | 248,700 | +0.08(+0.32%) |
Nov 02, 2006 | 24.79 | 25.25 | 24.60 | 25.13 | 364,800 | +0.19(+0.76%) |
Nov 01, 2006 | 24.58 | 25.00 | 24.44 | 24.94 | 463,200 | +0.39(+1.59%) |
Oct 31, 2006 | 24.24 | 24.90 | 23.25 | 24.55 | 1,074,200 | +0.30(+1.24%) |
Oct 30, 2006 | 23.51 | 24.29 | 23.51 | 24.25 | 950,600 | +0.75(+3.19%) |
Oct 27, 2006 | 22.41 | 23.96 | 22.41 | 23.50 | 2,756,000 | +1.09(+4.86%) |
Oct 26, 2006 | 21.85 | 23.40 | 21.85 | 22.41 | 2,025,800 | +1.21(+5.71%) |
Oct 25, 2006 | 21.35 | 21.53 | 21.05 | 21.20 | 562,600 | -0.10(-0.47%) |
Oct 24, 2006 | 21.13 | 21.65 | 20.99 | 21.30 | 534,200 | +0.17(+0.80%) |
Oct 23, 2006 | 21.00 | 21.44 | 20.98 | 21.13 | 344,700 | +0.03(+0.14%) |
Oct 20, 2006 | 21.50 | 21.55 | 20.98 | 21.10 | 193,600 | -0.49(-2.27%) |
Oct 19, 2006 | 21.63 | 21.93 | 21.39 | 21.59 | 42,600 | -0.03(-0.14%) |
Oct 18, 2006 | 21.31 | 21.75 | 21.26 | 21.62 | 118,200 | +0.32(+1.50%) |
Oct 17, 2006 | 21.41 | 21.45 | 21.17 | 21.30 | 41,000 | -0.22(-1.02%) |
Oct 16, 2006 | 21.10 | 21.53 | 20.93 | 21.52 | 55,600 | +0.52(+2.48%) |
Oct 13, 2006 | 20.72 | 21.08 | 20.72 | 21.00 | 37,200 | +0.29(+1.40%) |
Oct 12, 2006 | 20.95 | 21.31 | 20.53 | 20.71 | 65,400 | -0.28(-1.33%) |
Oct 11, 2006 | 20.93 | 21.25 | 20.83 | 20.99 | 167,100 | -0.06(-0.29%) |
Oct 10, 2006 | 20.38 | 21.10 | 20.38 | 21.05 | 152,300 | +0.68(+3.34%) |
Oct 09, 2006 | 20.23 | 20.58 | 20.23 | 20.37 | 133,300 | +0.15(+0.74%) |
Oct 06, 2006 | 20.32 | 20.41 | 20.10 | 20.22 | 153,400 | -0.09(-0.44%) |
Oct 05, 2006 | 19.96 | 20.33 | 19.96 | 20.31 | 55,500 | +0.31(+1.55%) |
Oct 04, 2006 | 19.90 | 20.05 | 19.49 | 20.00 | 326,200 | +0.05(+0.25%) |
Oct 03, 2006 | 19.98 | 20.25 | 19.92 | 19.95 | 218,200 | -0.04(-0.20%) |
Oct 02, 2006 | 20.40 | 20.53 | 19.84 | 19.99 | 212,000 | -0.41(-2.01%) |
Sep 29, 2006 | 20.75 | 20.75 | 20.40 | 20.40 | 126,600 | -0.43(-2.06%) |
Sep 28, 2006 | 20.95 | 21.05 | 20.75 | 20.83 | 208,400 | -0.10(-0.48%) |
Sep 27, 2006 | 20.19 | 21.12 | 20.19 | 20.93 | 247,500 | +0.75(+3.72%) |
Sep 26, 2006 | 20.13 | 20.35 | 20.09 | 20.18 | 338,900 | +0.09(+0.45%) |
Sep 25, 2006 | 19.66 | 20.18 | 19.66 | 20.09 | 103,900 | +0.44(+2.24%) |
Sep 22, 2006 | 19.49 | 19.70 | 19.30 | 19.65 | 66,200 | +0.10(+0.51%) |
Sep 21, 2006 | 19.70 | 19.71 | 19.41 | 19.55 | 107,700 | -0.25(-1.26%) |
Sep 20, 2006 | 19.71 | 20.02 | 19.71 | 19.80 | 80,900 | +0.08(+0.41%) |
Sep 19, 2006 | 20.06 | 20.24 | 19.65 | 19.72 | 66,800 | -0.39(-1.94%) |
Sep 18, 2006 | 20.00 | 20.25 | 19.84 | 20.11 | 165,200 | +0.30(+1.51%) |
Sep 15, 2006 | 20.06 | 20.26 | 19.62 | 19.81 | 75,900 | -0.25(-1.25%) |
Sep 14, 2006 | 20.00 | 20.10 | 19.86 | 20.06 | 148,200 | +0.06(+0.30%) |
Sep 13, 2006 | 20.07 | 20.14 | 19.82 | 20.00 | 106,300 | -0.01(-0.05%) |
Sep 12, 2006 | 19.73 | 20.15 | 19.70 | 20.01 | 128,800 | +0.31(+1.57%) |
Sep 11, 2006 | 19.55 | 19.78 | 19.36 | 19.70 | 204,700 | +0.15(+0.77%) |
Sep 08, 2006 | 19.67 | 19.73 | 19.50 | 19.55 | 144,800 | -0.12(-0.61%) |
Sep 07, 2006 | 19.30 | 19.76 | 19.28 | 19.67 | 238,200 | +0.29(+1.50%) |
Sep 06, 2006 | 19.75 | 19.78 | 19.35 | 19.38 | 429,100 | -0.38(-1.92%) |
Sep 05, 2006 | 20.07 | 20.15 | 19.64 | 19.76 | 122,400 | -0.33(-1.64%) |