Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.09 | 25.73 | 24.86 | 25.25 | 1,364,500 | +0.26(+1.04%) |
Nov 29, 2006 | 25.42 | 25.76 | 24.65 | 24.99 | 1,439,305 | -0.38(-1.50%) |
Nov 28, 2006 | 25.30 | 25.83 | 24.82 | 25.37 | 1,272,003 | +0.04(+0.16%) |
Nov 27, 2006 | 26.07 | 26.44 | 25.27 | 25.33 | 973,432 | -0.75(-2.88%) |
Nov 24, 2006 | 26.02 | 26.27 | 25.82 | 26.08 | 300,142 | -0.05(-0.19%) |
Nov 22, 2006 | 26.00 | 26.48 | 25.74 | 26.13 | 907,565 | +0.21(+0.81%) |
Nov 21, 2006 | 25.87 | 26.10 | 25.69 | 25.92 | 809,720 | +0.00(+0.00%) |
Nov 20, 2006 | 25.89 | 26.30 | 25.78 | 25.92 | 995,149 | -0.05(-0.19%) |
Nov 17, 2006 | 26.11 | 26.35 | 25.69 | 25.97 | 701,071 | -0.14(-0.54%) |
Nov 16, 2006 | 26.00 | 26.38 | 25.67 | 26.11 | 1,361,308 | +0.09(+0.35%) |
Nov 15, 2006 | 24.00 | 27.77 | 23.92 | 26.02 | 3,998,367 | +1.90(+7.88%) |
Nov 14, 2006 | 23.20 | 24.20 | 23.10 | 24.12 | 1,874,703 | +0.80(+3.43%) |
Nov 13, 2006 | 23.48 | 23.62 | 22.92 | 23.32 | 1,226,580 | -0.15(-0.64%) |
Nov 10, 2006 | 23.88 | 23.95 | 23.33 | 23.47 | 1,397,698 | -0.52(-2.17%) |
Nov 09, 2006 | 24.49 | 24.58 | 23.90 | 23.99 | 1,611,718 | -0.37(-1.52%) |
Nov 08, 2006 | 23.16 | 25.29 | 23.16 | 24.36 | 6,802,446 | +2.50(+11.44%) |
Nov 07, 2006 | 21.66 | 22.16 | 21.56 | 21.86 | 2,005,274 | +0.31(+1.44%) |
Nov 06, 2006 | 21.66 | 21.91 | 21.40 | 21.55 | 1,410,792 | -0.11(-0.51%) |
Nov 03, 2006 | 21.93 | 22.30 | 21.33 | 21.66 | 1,512,937 | -0.56(-2.52%) |
Nov 02, 2006 | 21.93 | 22.42 | 21.93 | 22.22 | 830,824 | +0.22(+1.00%) |
Nov 01, 2006 | 22.27 | 22.65 | 21.96 | 22.00 | 1,564,414 | -0.28(-1.26%) |
Oct 31, 2006 | 21.53 | 22.31 | 21.50 | 22.28 | 1,336,395 | +0.68(+3.15%) |
Oct 30, 2006 | 21.10 | 21.78 | 21.07 | 21.60 | 905,785 | +0.55(+2.61%) |
Oct 27, 2006 | 21.08 | 21.20 | 20.93 | 21.05 | 662,900 | +0.00(+0.00%) |
Oct 26, 2006 | 21.23 | 21.47 | 20.87 | 21.05 | 1,027,077 | +0.01(+0.05%) |
Oct 25, 2006 | 21.02 | 21.31 | 20.71 | 21.04 | 1,052,790 | +0.16(+0.77%) |
Oct 24, 2006 | 21.29 | 21.65 | 20.72 | 20.88 | 3,049,187 | -0.88(-4.04%) |
Oct 23, 2006 | 21.99 | 22.33 | 21.71 | 21.76 | 1,340,339 | -0.22(-1.00%) |
Oct 20, 2006 | 21.87 | 22.00 | 21.55 | 21.98 | 779,222 | +0.04(+0.18%) |
Oct 19, 2006 | 21.90 | 22.06 | 21.64 | 21.94 | 1,097,588 | +0.06(+0.27%) |
Oct 18, 2006 | 22.39 | 22.40 | 21.88 | 21.88 | 3,179,792 | -1.13(-4.91%) |
Oct 17, 2006 | 23.86 | 23.89 | 22.91 | 23.01 | 1,311,391 | -0.84(-3.52%) |
Oct 16, 2006 | 23.81 | 24.30 | 23.75 | 23.85 | 1,390,274 | +0.32(+1.36%) |
Oct 13, 2006 | 23.39 | 23.79 | 23.35 | 23.53 | 854,652 | +0.07(+0.30%) |
Oct 12, 2006 | 23.49 | 23.58 | 23.33 | 23.46 | 518,468 | +0.05(+0.21%) |
Oct 11, 2006 | 23.23 | 23.76 | 23.00 | 23.41 | 556,857 | +0.05(+0.21%) |
Oct 10, 2006 | 23.40 | 23.66 | 23.19 | 23.36 | 904,454 | +0.06(+0.26%) |
Oct 09, 2006 | 23.18 | 23.30 | 22.81 | 23.30 | 467,133 | +0.02(+0.09%) |
Oct 06, 2006 | 23.31 | 23.34 | 22.51 | 23.28 | 815,011 | -0.02(-0.09%) |
Oct 05, 2006 | 23.05 | 23.41 | 22.83 | 23.30 | 636,302 | +0.30(+1.30%) |
Oct 04, 2006 | 22.40 | 23.21 | 22.21 | 23.00 | 785,339 | +0.51(+2.27%) |
Oct 03, 2006 | 22.32 | 22.74 | 22.16 | 22.49 | 941,797 | +0.01(+0.04%) |
Oct 02, 2006 | 22.58 | 22.87 | 22.32 | 22.48 | 1,076,058 | -0.01(-0.04%) |
Sep 29, 2006 | 22.45 | 22.74 | 21.82 | 22.49 | 1,260,904 | +0.19(+0.85%) |
Sep 28, 2006 | 22.15 | 22.73 | 21.98 | 22.30 | 1,387,936 | +0.16(+0.72%) |
Sep 27, 2006 | 23.34 | 23.78 | 21.70 | 22.14 | 4,307,874 | -2.06(-8.51%) |
Sep 26, 2006 | 22.72 | 24.30 | 22.61 | 24.20 | 6,651,360 | +3.05(+14.42%) |
Sep 25, 2006 | 21.66 | 21.66 | 20.90 | 21.15 | 1,733,055 | -0.47(-2.17%) |
Sep 22, 2006 | 21.00 | 21.66 | 20.74 | 21.62 | 1,716,431 | +0.57(+2.71%) |
Sep 21, 2006 | 20.67 | 21.12 | 20.39 | 21.05 | 1,512,960 | +0.41(+1.99%) |
Sep 20, 2006 | 20.37 | 20.84 | 20.24 | 20.64 | 823,936 | +0.44(+2.18%) |
Sep 19, 2006 | 20.46 | 20.64 | 20.05 | 20.20 | 972,793 | -0.28(-1.37%) |
Sep 18, 2006 | 20.51 | 20.90 | 20.26 | 20.48 | 1,316,680 | -0.04(-0.19%) |
Sep 15, 2006 | 20.02 | 20.71 | 19.95 | 20.52 | 2,238,092 | +0.55(+2.75%) |
Sep 14, 2006 | 20.25 | 20.33 | 19.80 | 19.97 | 633,959 | -0.42(-2.06%) |
Sep 13, 2006 | 20.09 | 20.64 | 20.09 | 20.39 | 1,057,472 | +0.24(+1.19%) |
Sep 12, 2006 | 19.33 | 20.24 | 19.33 | 20.15 | 1,393,504 | +0.91(+4.73%) |
Sep 11, 2006 | 18.84 | 19.35 | 18.76 | 19.24 | 1,312,257 | +0.26(+1.37%) |
Sep 08, 2006 | 18.80 | 19.17 | 18.70 | 18.98 | 3,528,941 | -0.35(-1.81%) |
Sep 07, 2006 | 19.91 | 20.01 | 19.32 | 19.33 | 1,800,600 | -0.72(-3.59%) |
Sep 06, 2006 | 19.64 | 20.34 | 19.51 | 20.05 | 2,393,681 | +0.31(+1.57%) |
Sep 05, 2006 | 19.78 | 20.00 | 19.50 | 19.74 | 1,677,566 | -0.02(-0.10%) |