Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.46 | 24.62 | 24.11 | 24.47 | 203,266 | +0.06(+0.25%) |
Nov 29, 2006 | 24.34 | 24.51 | 24.15 | 24.41 | 228,223 | +0.20(+0.81%) |
Nov 28, 2006 | 24.38 | 24.44 | 23.87 | 24.22 | 387,291 | -0.15(-0.63%) |
Nov 27, 2006 | 24.37 | 24.48 | 24.16 | 24.37 | 539,012 | -0.15(-0.59%) |
Nov 24, 2006 | 24.67 | 24.67 | 24.46 | 24.52 | 64,956 | -0.19(-0.76%) |
Nov 22, 2006 | 24.69 | 24.82 | 24.58 | 24.70 | 143,907 | +0.15(+0.63%) |
Nov 21, 2006 | 24.50 | 24.57 | 24.40 | 24.55 | 236,153 | +0.03(+0.14%) |
Nov 20, 2006 | 24.59 | 24.65 | 24.39 | 24.52 | 321,168 | +0.05(+0.21%) |
Nov 17, 2006 | 24.41 | 24.66 | 24.29 | 24.46 | 364,084 | +0.05(+0.21%) |
Nov 16, 2006 | 24.03 | 24.65 | 24.02 | 24.41 | 710,675 | +0.47(+1.97%) |
Nov 15, 2006 | 23.99 | 24.01 | 23.81 | 23.94 | 408,632 | -0.05(-0.21%) |
Nov 14, 2006 | 23.44 | 24.01 | 23.44 | 23.99 | 499,945 | +0.54(+2.30%) |
Nov 13, 2006 | 23.14 | 23.65 | 22.99 | 23.45 | 267,990 | +0.33(+1.41%) |
Nov 10, 2006 | 22.85 | 23.28 | 22.79 | 23.13 | 187,873 | +0.33(+1.47%) |
Nov 09, 2006 | 22.98 | 23.01 | 22.66 | 22.79 | 173,179 | -0.15(-0.64%) |
Nov 08, 2006 | 22.48 | 23.07 | 22.48 | 22.94 | 224,024 | +0.37(+1.63%) |
Nov 07, 2006 | 22.84 | 22.84 | 22.23 | 22.57 | 762,804 | -0.27(-1.16%) |
Nov 06, 2006 | 22.72 | 22.90 | 22.56 | 22.84 | 308,923 | +0.19(+0.83%) |
Nov 03, 2006 | 22.29 | 22.72 | 22.00 | 22.65 | 497,962 | +0.35(+1.58%) |
Nov 02, 2006 | 21.91 | 22.53 | 21.86 | 22.29 | 321,751 | +0.26(+1.17%) |
Nov 01, 2006 | 22.59 | 22.59 | 21.99 | 22.04 | 430,090 | -0.51(-2.28%) |
Oct 31, 2006 | 21.72 | 22.72 | 21.72 | 22.55 | 828,810 | +0.83(+3.83%) |
Oct 30, 2006 | 21.44 | 21.72 | 21.37 | 21.72 | 298,777 | +0.27(+1.24%) |
Oct 27, 2006 | 21.51 | 21.51 | 21.35 | 21.45 | 371,547 | -0.06(-0.28%) |
Oct 26, 2006 | 21.44 | 21.51 | 21.07 | 21.51 | 260,176 | +0.20(+0.93%) |
Oct 25, 2006 | 21.34 | 21.42 | 21.14 | 21.32 | 268,106 | +0.01(+0.04%) |
Oct 24, 2006 | 20.97 | 21.34 | 20.97 | 21.31 | 493,997 | +0.58(+2.81%) |
Oct 23, 2006 | 20.58 | 20.79 | 20.50 | 20.73 | 353,821 | +0.10(+0.50%) |
Oct 20, 2006 | 20.79 | 20.79 | 20.45 | 20.62 | 160,350 | -0.10(-0.50%) |
Oct 19, 2006 | 20.50 | 20.73 | 20.31 | 20.73 | 238,019 | +0.22(+1.09%) |
Oct 18, 2006 | 20.32 | 20.58 | 20.26 | 20.50 | 253,412 | +0.29(+1.44%) |
Oct 17, 2006 | 20.15 | 20.27 | 20.12 | 20.21 | 222,742 | +0.02(+0.08%) |
Oct 16, 2006 | 20.02 | 20.24 | 19.94 | 20.19 | 129,913 | +0.21(+1.07%) |
Oct 13, 2006 | 19.98 | 20.12 | 19.91 | 19.98 | 133,878 | +0.03(+0.13%) |
Oct 12, 2006 | 19.67 | 20.05 | 19.65 | 19.95 | 141,691 | +0.44(+2.24%) |
Oct 11, 2006 | 19.63 | 19.63 | 19.23 | 19.52 | 180,759 | -0.11(-0.57%) |
Oct 10, 2006 | 19.64 | 19.71 | 19.42 | 19.63 | 120,117 | +0.01(+0.04%) |
Oct 09, 2006 | 19.62 | 19.77 | 19.47 | 19.62 | 229,855 | -0.07(-0.35%) |
Oct 06, 2006 | 19.85 | 19.87 | 19.59 | 19.69 | 295,279 | -0.16(-0.82%) |
Oct 05, 2006 | 20.07 | 20.07 | 19.59 | 19.85 | 217,027 | -0.19(-0.94%) |
Oct 04, 2006 | 19.72 | 20.06 | 19.63 | 20.04 | 140,642 | +0.32(+1.61%) |
Oct 03, 2006 | 19.53 | 19.76 | 19.19 | 19.72 | 237,902 | +0.19(+0.97%) |
Oct 02, 2006 | 19.83 | 19.83 | 19.44 | 19.53 | 283,034 | -0.27(-1.34%) |
Sep 29, 2006 | 19.89 | 20.05 | 19.75 | 19.80 | 396,387 | -0.10(-0.52%) |
Sep 28, 2006 | 19.97 | 20.12 | 19.61 | 19.90 | 339,011 | -0.09(-0.43%) |
Sep 27, 2006 | 19.76 | 20.06 | 19.71 | 19.99 | 412,364 | +0.24(+1.22%) |
Sep 26, 2006 | 19.34 | 19.85 | 19.21 | 19.75 | 234,987 | +0.42(+2.17%) |
Sep 25, 2006 | 19.26 | 19.40 | 19.16 | 19.33 | 247,698 | +0.07(+0.36%) |
Sep 22, 2006 | 19.34 | 19.38 | 19.01 | 19.26 | 234,753 | -0.12(-0.62%) |
Sep 21, 2006 | 19.70 | 19.73 | 19.33 | 19.38 | 279,885 | -0.28(-1.44%) |
Sep 20, 2006 | 19.47 | 19.97 | 19.46 | 19.66 | 389,390 | +0.44(+2.27%) |
Sep 19, 2006 | 19.27 | 19.41 | 18.86 | 19.23 | 364,783 | -0.06(-0.31%) |
Sep 18, 2006 | 19.30 | 19.44 | 19.06 | 19.29 | 370,381 | -0.13(-0.66%) |
Sep 15, 2006 | 19.42 | 19.56 | 19.35 | 19.41 | 377,028 | +0.12(+0.62%) |
Sep 14, 2006 | 18.95 | 19.29 | 18.84 | 19.29 | 335,512 | +0.24(+1.26%) |
Sep 13, 2006 | 19.15 | 19.33 | 18.92 | 19.05 | 1,341,583 | -0.11(-0.58%) |
Sep 12, 2006 | 18.40 | 19.21 | 18.40 | 19.16 | 247,115 | +0.70(+3.81%) |
Sep 11, 2006 | 18.40 | 18.86 | 18.32 | 18.46 | 544,376 | -0.11(-0.60%) |
Sep 08, 2006 | 18.61 | 18.64 | 18.41 | 18.57 | 1,242,224 | -0.06(-0.32%) |
Sep 07, 2006 | 18.59 | 18.80 | 18.50 | 18.63 | 315,337 | -0.01(-0.05%) |
Sep 06, 2006 | 19.04 | 19.11 | 18.53 | 18.64 | 385,891 | -0.52(-2.73%) |
Sep 05, 2006 | 18.86 | 19.41 | 18.75 | 19.16 | 807,818 | +1.00(+5.52%) |