Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.92 | 26.94 | 26.63 | 26.88 | 540,984 | -0.04(-0.15%) |
Nov 29, 2006 | 26.77 | 27.15 | 26.77 | 26.92 | 682,404 | +0.09(+0.35%) |
Nov 28, 2006 | 26.85 | 26.93 | 26.72 | 26.83 | 550,534 | -0.03(-0.12%) |
Nov 27, 2006 | 27.26 | 27.33 | 26.80 | 26.86 | 871,575 | -0.25(-0.92%) |
Nov 24, 2006 | 27.06 | 27.21 | 27.06 | 27.11 | 339,851 | -0.21(-0.76%) |
Nov 22, 2006 | 27.38 | 27.52 | 27.17 | 27.32 | 705,942 | +0.00(+0.00%) |
Nov 21, 2006 | 27.26 | 27.37 | 27.09 | 27.32 | 831,927 | +0.27(+1.00%) |
Nov 20, 2006 | 27.26 | 27.26 | 26.95 | 27.05 | 647,386 | -0.40(-1.47%) |
Nov 17, 2006 | 27.33 | 27.54 | 27.24 | 27.45 | 1,310,015 | +0.53(+1.96%) |
Nov 16, 2006 | 27.21 | 27.26 | 26.75 | 26.92 | 1,053,510 | +0.23(+0.85%) |
Nov 15, 2006 | 26.58 | 26.75 | 26.55 | 26.69 | 1,322,845 | +0.05(+0.19%) |
Nov 14, 2006 | 26.43 | 26.68 | 26.43 | 26.64 | 1,248,083 | +0.27(+1.02%) |
Nov 13, 2006 | 26.61 | 26.61 | 26.22 | 26.37 | 908,907 | -0.24(-0.90%) |
Nov 10, 2006 | 26.68 | 26.73 | 26.45 | 26.61 | 527,478 | +0.01(+0.04%) |
Nov 09, 2006 | 26.62 | 26.72 | 26.54 | 26.60 | 309,657 | +0.13(+0.51%) |
Nov 08, 2006 | 26.54 | 26.54 | 26.16 | 26.47 | 285,926 | -0.18(-0.66%) |
Nov 07, 2006 | 26.55 | 26.72 | 26.50 | 26.64 | 755,525 | +0.31(+1.18%) |
Nov 06, 2006 | 26.21 | 26.37 | 26.15 | 26.33 | 584,201 | +0.11(+0.43%) |
Nov 03, 2006 | 26.26 | 26.35 | 26.09 | 26.22 | 337,729 | +0.06(+0.24%) |
Nov 02, 2006 | 26.21 | 26.30 | 26.03 | 26.15 | 1,076,084 | +0.33(+1.28%) |
Nov 01, 2006 | 25.92 | 26.09 | 25.78 | 25.82 | 913,152 | +0.86(+3.45%) |
Oct 31, 2006 | 25.22 | 25.22 | 24.85 | 24.96 | 497,767 | -0.23(-0.91%) |
Oct 30, 2006 | 25.24 | 25.27 | 25.07 | 25.19 | 634,267 | -0.05(-0.21%) |
Oct 27, 2006 | 25.36 | 25.45 | 25.19 | 25.24 | 536,836 | +0.17(+0.66%) |
Oct 26, 2006 | 24.79 | 25.13 | 24.79 | 25.08 | 496,899 | +0.36(+1.47%) |
Oct 25, 2006 | 24.66 | 24.79 | 24.56 | 24.71 | 418,278 | +0.02(+0.08%) |
Oct 24, 2006 | 24.88 | 24.88 | 24.57 | 24.69 | 561,242 | -0.11(-0.46%) |
Oct 23, 2006 | 24.57 | 24.87 | 24.43 | 24.81 | 452,620 | +0.20(+0.80%) |
Oct 20, 2006 | 24.78 | 24.80 | 24.46 | 24.61 | 288,917 | -0.15(-0.59%) |
Oct 19, 2006 | 24.49 | 24.84 | 24.32 | 24.75 | 448,087 | +0.31(+1.27%) |
Oct 18, 2006 | 24.31 | 24.62 | 24.26 | 24.44 | 1,019,651 | +0.33(+1.38%) |
Oct 17, 2006 | 23.95 | 24.23 | 23.95 | 24.11 | 610,343 | -0.16(-0.64%) |
Oct 16, 2006 | 24.34 | 24.35 | 24.22 | 24.27 | 368,887 | +0.18(+0.73%) |
Oct 13, 2006 | 23.99 | 24.25 | 23.87 | 24.09 | 525,163 | +0.05(+0.22%) |
Oct 12, 2006 | 23.64 | 24.08 | 23.58 | 24.04 | 675,940 | +0.31(+1.31%) |
Oct 11, 2006 | 23.88 | 23.94 | 23.69 | 23.73 | 808,968 | -0.28(-1.17%) |
Oct 10, 2006 | 24.01 | 24.07 | 23.84 | 24.01 | 625,006 | +0.00(+0.00%) |
Oct 09, 2006 | 22.36 | 26.63 | 22.36 | 24.01 | 1,696,749 | -0.32(-1.32%) |
Oct 06, 2006 | 24.36 | 24.50 | 24.10 | 24.33 | 406,992 | -0.15(-0.59%) |
Oct 05, 2006 | 24.29 | 24.59 | 24.26 | 24.47 | 969,199 | +0.19(+0.77%) |
Oct 04, 2006 | 24.30 | 24.41 | 24.23 | 24.29 | 1,308,664 | -0.21(-0.85%) |
Oct 03, 2006 | 24.41 | 24.57 | 24.15 | 24.50 | 1,022,834 | -0.04(-0.17%) |
Oct 02, 2006 | 24.56 | 24.67 | 24.36 | 24.54 | 362,810 | +0.04(+0.17%) |
Sep 29, 2006 | 24.46 | 24.63 | 24.33 | 24.50 | 995,823 | -0.11(-0.46%) |
Sep 28, 2006 | 24.78 | 24.82 | 24.53 | 24.61 | 692,436 | -0.30(-1.21%) |
Sep 27, 2006 | 24.88 | 24.93 | 24.81 | 24.91 | 939,101 | -0.08(-0.33%) |
Sep 26, 2006 | 24.93 | 25.02 | 24.82 | 24.99 | 2,674,437 | -0.05(-0.21%) |
Sep 25, 2006 | 24.83 | 25.05 | 24.61 | 25.05 | 639,283 | +0.47(+1.90%) |
Sep 22, 2006 | 24.23 | 24.62 | 24.23 | 24.58 | 1,249,627 | +0.36(+1.50%) |
Sep 21, 2006 | 24.07 | 24.33 | 24.03 | 24.22 | 829,515 | -0.02(-0.09%) |
Sep 20, 2006 | 23.82 | 24.25 | 23.77 | 24.24 | 502,108 | +0.52(+2.19%) |
Sep 19, 2006 | 23.79 | 23.79 | 23.37 | 23.72 | 843,889 | +0.11(+0.48%) |
Sep 18, 2006 | 23.73 | 23.79 | 23.48 | 23.60 | 688,192 | -0.20(-0.83%) |
Sep 15, 2006 | 23.84 | 24.01 | 23.67 | 23.80 | 352,295 | +0.00(+0.00%) |
Sep 14, 2006 | 23.70 | 23.83 | 23.48 | 23.80 | 416,831 | +0.18(+0.75%) |
Sep 13, 2006 | 23.56 | 23.66 | 23.28 | 23.62 | 746,843 | +0.20(+0.84%) |
Sep 12, 2006 | 23.36 | 23.61 | 23.30 | 23.43 | 632,434 | +0.17(+0.71%) |
Sep 11, 2006 | 23.43 | 23.44 | 22.82 | 23.26 | 509,632 | -0.27(-1.15%) |
Sep 08, 2006 | 23.45 | 23.54 | 23.41 | 23.53 | 451,173 | +0.26(+1.11%) |
Sep 07, 2006 | 23.37 | 23.40 | 23.14 | 23.27 | 663,882 | +0.26(+1.13%) |
Sep 06, 2006 | 23.14 | 23.19 | 22.99 | 23.01 | 701,118 | -0.31(-1.33%) |
Sep 05, 2006 | 23.46 | 23.46 | 23.14 | 23.32 | 462,171 | +0.07(+0.31%) |