Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.25 | 26.31 | 25.93 | 26.08 | 467,826 | -0.23(-0.86%) |
Nov 29, 2006 | 26.29 | 26.39 | 26.14 | 26.31 | 587,007 | +0.19(+0.72%) |
Nov 28, 2006 | 26.30 | 26.36 | 26.07 | 26.12 | 354,330 | -0.20(-0.74%) |
Nov 27, 2006 | 26.63 | 26.65 | 26.19 | 26.32 | 433,958 | -0.43(-1.61%) |
Nov 24, 2006 | 26.50 | 26.79 | 26.36 | 26.75 | 111,531 | +0.06(+0.23%) |
Nov 22, 2006 | 26.62 | 26.82 | 26.47 | 26.68 | 319,464 | +0.24(+0.92%) |
Nov 21, 2006 | 26.38 | 26.53 | 26.07 | 26.44 | 318,267 | +0.04(+0.15%) |
Nov 20, 2006 | 26.42 | 26.74 | 26.32 | 26.40 | 306,768 | -0.09(-0.35%) |
Nov 17, 2006 | 26.46 | 26.50 | 26.22 | 26.50 | 280,452 | +0.08(+0.30%) |
Nov 16, 2006 | 26.77 | 26.78 | 26.25 | 26.42 | 189,138 | -0.19(-0.71%) |
Nov 15, 2006 | 26.31 | 26.73 | 26.17 | 26.61 | 317,796 | +0.22(+0.83%) |
Nov 14, 2006 | 25.93 | 26.40 | 25.89 | 26.39 | 379,495 | +0.45(+1.72%) |
Nov 13, 2006 | 25.79 | 26.05 | 25.79 | 25.94 | 186,589 | +0.05(+0.21%) |
Nov 10, 2006 | 25.62 | 25.93 | 25.57 | 25.89 | 180,805 | +0.34(+1.32%) |
Nov 09, 2006 | 25.66 | 25.75 | 25.36 | 25.55 | 435,858 | -0.02(-0.09%) |
Nov 08, 2006 | 25.10 | 25.62 | 25.06 | 25.57 | 297,951 | +0.44(+1.74%) |
Nov 07, 2006 | 25.01 | 25.31 | 24.78 | 25.13 | 198,970 | +0.19(+0.75%) |
Nov 06, 2006 | 24.49 | 25.17 | 24.47 | 24.95 | 341,418 | +0.45(+1.82%) |
Nov 03, 2006 | 24.48 | 24.77 | 24.39 | 24.50 | 361,473 | +0.03(+0.13%) |
Nov 02, 2006 | 24.42 | 24.57 | 24.37 | 24.47 | 242,835 | +0.05(+0.19%) |
Nov 01, 2006 | 24.66 | 24.81 | 24.25 | 24.42 | 298,467 | -0.17(-0.70%) |
Oct 31, 2006 | 24.89 | 24.89 | 24.36 | 24.59 | 296,594 | -0.14(-0.57%) |
Oct 30, 2006 | 24.56 | 24.86 | 24.29 | 24.74 | 169,957 | +0.01(+0.03%) |
Oct 27, 2006 | 24.92 | 24.92 | 24.58 | 24.73 | 207,330 | -0.16(-0.66%) |
Oct 26, 2006 | 24.76 | 24.92 | 24.21 | 24.89 | 267,538 | +0.28(+1.15%) |
Oct 25, 2006 | 24.77 | 24.82 | 24.36 | 24.61 | 261,609 | -0.06(-0.25%) |
Oct 24, 2006 | 24.95 | 24.95 | 24.52 | 24.67 | 230,617 | -0.25(-1.01%) |
Oct 23, 2006 | 24.76 | 25.05 | 24.57 | 24.92 | 356,478 | +0.18(+0.73%) |
Oct 20, 2006 | 24.92 | 25.02 | 24.44 | 24.74 | 411,039 | -0.19(-0.75%) |
Oct 19, 2006 | 24.72 | 24.95 | 24.61 | 24.93 | 267,174 | +0.24(+0.98%) |
Oct 18, 2006 | 24.43 | 24.83 | 24.30 | 24.69 | 302,901 | +0.25(+1.03%) |
Oct 17, 2006 | 24.31 | 24.49 | 24.27 | 24.44 | 685,598 | -0.03(-0.13%) |
Oct 16, 2006 | 24.59 | 24.59 | 24.17 | 24.47 | 381,964 | -0.05(-0.22%) |
Oct 13, 2006 | 24.46 | 24.54 | 24.29 | 24.52 | 321,926 | -0.04(-0.16%) |
Oct 12, 2006 | 24.42 | 24.56 | 24.25 | 24.56 | 289,472 | +0.21(+0.87%) |
Oct 11, 2006 | 24.14 | 24.39 | 23.98 | 24.35 | 386,820 | -0.11(-0.45%) |
Oct 10, 2006 | 24.65 | 24.65 | 24.09 | 24.46 | 336,679 | -0.13(-0.51%) |
Oct 09, 2006 | 24.38 | 24.59 | 24.02 | 24.59 | 294,684 | +0.13(+0.51%) |
Oct 06, 2006 | 24.34 | 24.56 | 24.21 | 24.46 | 228,649 | -0.01(-0.03%) |
Oct 05, 2006 | 24.09 | 24.62 | 24.09 | 24.47 | 381,217 | +0.31(+1.26%) |
Oct 04, 2006 | 24.12 | 24.23 | 23.73 | 24.16 | 254,328 | +0.08(+0.33%) |
Oct 03, 2006 | 23.87 | 24.23 | 23.55 | 24.09 | 552,142 | +0.27(+1.12%) |
Oct 02, 2006 | 24.27 | 24.51 | 23.76 | 23.82 | 496,970 | -0.56(-2.31%) |
Sep 29, 2006 | 24.41 | 24.76 | 24.34 | 24.38 | 673,416 | +0.06(+0.26%) |
Sep 28, 2006 | 24.38 | 24.61 | 24.16 | 24.32 | 414,882 | -0.09(-0.39%) |
Sep 27, 2006 | 24.15 | 24.56 | 24.04 | 24.41 | 376,617 | +0.12(+0.48%) |
Sep 26, 2006 | 23.85 | 24.30 | 23.67 | 24.30 | 547,529 | +0.49(+2.07%) |
Sep 25, 2006 | 23.86 | 24.11 | 23.58 | 23.80 | 594,896 | +0.07(+0.30%) |
Sep 22, 2006 | 24.41 | 24.43 | 23.62 | 23.73 | 705,239 | -0.63(-2.57%) |
Sep 21, 2006 | 24.27 | 25.40 | 23.84 | 24.36 | 1,024,536 | +0.70(+2.94%) |
Sep 20, 2006 | 23.56 | 23.86 | 23.22 | 23.66 | 385,781 | +0.33(+1.41%) |
Sep 19, 2006 | 23.28 | 23.47 | 23.09 | 23.33 | 278,055 | +0.12(+0.51%) |
Sep 18, 2006 | 23.49 | 23.49 | 23.15 | 23.22 | 510,939 | -0.45(-1.89%) |
Sep 15, 2006 | 23.95 | 24.19 | 23.66 | 23.66 | 1,646,348 | -0.16(-0.69%) |
Sep 14, 2006 | 23.47 | 24.02 | 23.47 | 23.83 | 323,785 | +0.24(+1.03%) |
Sep 13, 2006 | 23.47 | 23.62 | 23.25 | 23.58 | 891,177 | +0.12(+0.50%) |
Sep 12, 2006 | 23.48 | 23.55 | 23.30 | 23.47 | 329,789 | +0.05(+0.23%) |
Sep 11, 2006 | 23.50 | 23.56 | 23.27 | 23.41 | 330,634 | -0.07(-0.30%) |
Sep 08, 2006 | 23.59 | 23.78 | 23.43 | 23.48 | 238,603 | -0.23(-0.96%) |
Sep 07, 2006 | 23.95 | 23.99 | 23.59 | 23.71 | 452,751 | -0.23(-0.98%) |
Sep 06, 2006 | 23.97 | 24.19 | 23.91 | 23.94 | 301,831 | -0.11(-0.46%) |
Sep 05, 2006 | 23.94 | 24.46 | 23.65 | 24.05 | 554,170 | +0.30(+1.25%) |