Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.73 | 27.01 | 25.75 | 26.05 | 121,501 | -0.75(-2.79%) |
Nov 29, 2006 | 26.31 | 26.90 | 26.28 | 26.80 | 69,648 | +0.55(+2.10%) |
Nov 28, 2006 | 25.60 | 26.33 | 25.51 | 26.25 | 80,004 | +0.55(+2.15%) |
Nov 27, 2006 | 26.11 | 26.24 | 25.59 | 25.69 | 69,818 | -0.46(-1.77%) |
Nov 24, 2006 | 25.87 | 26.38 | 25.83 | 26.16 | 27,029 | +0.24(+0.91%) |
Nov 22, 2006 | 26.07 | 26.21 | 25.89 | 25.92 | 33,394 | -0.15(-0.56%) |
Nov 21, 2006 | 25.96 | 26.24 | 25.78 | 26.07 | 50,789 | -0.02(-0.09%) |
Nov 20, 2006 | 26.30 | 26.36 | 25.84 | 26.09 | 75,412 | -0.30(-1.14%) |
Nov 17, 2006 | 26.81 | 26.86 | 25.92 | 26.39 | 85,156 | -0.50(-1.84%) |
Nov 16, 2006 | 27.47 | 27.47 | 26.36 | 26.89 | 126,843 | -0.55(-2.01%) |
Nov 15, 2006 | 27.29 | 27.46 | 26.86 | 27.44 | 133,115 | +0.19(+0.69%) |
Nov 14, 2006 | 26.81 | 27.35 | 26.34 | 27.25 | 171,091 | +0.48(+1.79%) |
Nov 13, 2006 | 26.37 | 26.92 | 26.00 | 26.77 | 239,007 | +0.28(+1.04%) |
Nov 10, 2006 | 26.07 | 26.73 | 25.39 | 26.50 | 173,381 | -0.48(-1.78%) |
Nov 09, 2006 | 24.56 | 27.09 | 24.26 | 26.98 | 293,575 | +1.51(+5.93%) |
Nov 08, 2006 | 24.98 | 26.16 | 24.43 | 25.47 | 183,924 | +0.82(+3.33%) |
Nov 07, 2006 | 24.42 | 25.00 | 24.42 | 24.65 | 95,731 | -0.02(-0.10%) |
Nov 06, 2006 | 24.35 | 25.11 | 24.35 | 24.67 | 79,821 | +0.47(+1.95%) |
Nov 03, 2006 | 24.51 | 24.60 | 23.96 | 24.20 | 39,850 | -0.15(-0.63%) |
Nov 02, 2006 | 24.10 | 24.71 | 23.84 | 24.35 | 67,432 | -0.01(-0.03%) |
Nov 01, 2006 | 25.10 | 25.21 | 24.31 | 24.36 | 60,870 | -0.74(-2.94%) |
Oct 31, 2006 | 25.99 | 25.99 | 24.80 | 25.10 | 61,601 | -0.84(-3.26%) |
Oct 30, 2006 | 26.16 | 26.16 | 25.52 | 25.95 | 78,515 | -0.29(-1.11%) |
Oct 27, 2006 | 25.91 | 26.50 | 25.91 | 26.24 | 97,826 | +0.23(+0.87%) |
Oct 26, 2006 | 25.99 | 26.23 | 25.31 | 26.01 | 130,221 | +0.09(+0.34%) |
Oct 25, 2006 | 24.78 | 25.92 | 24.49 | 25.92 | 159,050 | +1.21(+4.90%) |
Oct 24, 2006 | 23.79 | 24.72 | 23.79 | 24.71 | 66,308 | +0.87(+3.65%) |
Oct 23, 2006 | 23.80 | 24.27 | 23.58 | 23.84 | 83,597 | +0.04(+0.17%) |
Oct 20, 2006 | 24.70 | 24.70 | 23.70 | 23.80 | 76,281 | -0.77(-3.14%) |
Oct 19, 2006 | 24.46 | 24.81 | 24.00 | 24.57 | 64,575 | +0.29(+1.20%) |
Oct 18, 2006 | 24.37 | 25.11 | 23.99 | 24.28 | 141,904 | +0.02(+0.06%) |
Oct 17, 2006 | 25.09 | 25.09 | 24.04 | 24.27 | 129,992 | -0.75(-2.98%) |
Oct 16, 2006 | 23.56 | 25.23 | 23.49 | 25.01 | 193,909 | +1.48(+6.28%) |
Oct 13, 2006 | 23.18 | 23.72 | 23.09 | 23.53 | 76,239 | +0.32(+1.36%) |
Oct 12, 2006 | 22.48 | 23.31 | 22.35 | 23.22 | 117,976 | +0.85(+3.81%) |
Oct 11, 2006 | 22.46 | 22.63 | 22.26 | 22.36 | 90,162 | -0.17(-0.76%) |
Oct 10, 2006 | 22.75 | 22.80 | 22.42 | 22.53 | 55,345 | -0.16(-0.72%) |
Oct 09, 2006 | 22.51 | 22.73 | 22.38 | 22.70 | 62,877 | +0.20(+0.87%) |
Oct 06, 2006 | 22.53 | 22.75 | 22.40 | 22.50 | 64,681 | -0.19(-0.82%) |
Oct 05, 2006 | 22.80 | 23.09 | 22.39 | 22.69 | 255,823 | -0.17(-0.75%) |
Oct 04, 2006 | 22.81 | 23.13 | 22.62 | 22.86 | 79,598 | +0.07(+0.32%) |
Oct 03, 2006 | 23.71 | 23.71 | 22.50 | 22.79 | 93,195 | -0.76(-3.21%) |
Oct 02, 2006 | 23.69 | 23.93 | 23.01 | 23.54 | 86,938 | -0.11(-0.45%) |
Sep 29, 2006 | 23.62 | 24.08 | 23.37 | 23.65 | 88,372 | +0.11(+0.45%) |
Sep 28, 2006 | 23.38 | 23.69 | 22.99 | 23.54 | 91,327 | +0.20(+0.87%) |
Sep 27, 2006 | 23.29 | 23.51 | 22.78 | 23.34 | 83,025 | -0.13(-0.55%) |
Sep 26, 2006 | 22.79 | 23.77 | 22.79 | 23.47 | 107,963 | +0.76(+3.33%) |
Sep 25, 2006 | 22.59 | 22.97 | 22.18 | 22.71 | 56,506 | +0.25(+1.12%) |
Sep 22, 2006 | 22.41 | 22.82 | 22.31 | 22.46 | 45,471 | -0.02(-0.07%) |
Sep 21, 2006 | 22.40 | 22.80 | 22.18 | 22.48 | 49,772 | +0.13(+0.58%) |
Sep 20, 2006 | 22.83 | 23.07 | 22.27 | 22.35 | 109,521 | -0.24(-1.04%) |
Sep 19, 2006 | 22.98 | 23.18 | 21.99 | 22.58 | 130,038 | -0.41(-1.80%) |
Sep 18, 2006 | 22.82 | 23.90 | 22.53 | 23.00 | 119,327 | +0.24(+1.04%) |
Sep 15, 2006 | 23.35 | 23.72 | 22.10 | 22.76 | 221,646 | -0.44(-1.89%) |
Sep 14, 2006 | 23.10 | 23.20 | 22.83 | 23.20 | 52,366 | +0.06(+0.25%) |
Sep 13, 2006 | 22.67 | 23.29 | 22.47 | 23.14 | 91,237 | +0.67(+2.96%) |
Sep 12, 2006 | 22.09 | 22.68 | 21.94 | 22.48 | 165,075 | +0.46(+2.10%) |
Sep 11, 2006 | 21.97 | 22.11 | 21.90 | 22.01 | 88,044 | -0.02(-0.11%) |
Sep 08, 2006 | 22.68 | 23.02 | 21.92 | 22.04 | 350,354 | -0.60(-2.66%) |
Sep 07, 2006 | 23.07 | 23.07 | 22.47 | 22.64 | 97,004 | -0.59(-2.55%) |
Sep 06, 2006 | 24.19 | 24.19 | 23.01 | 23.23 | 145,620 | -1.24(-5.08%) |
Sep 05, 2006 | 24.27 | 24.48 | 23.65 | 24.48 | 113,865 | +0.20(+0.84%) |