Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.83 | 26.40 | 25.83 | 26.36 | 565,247 | +0.36(+1.40%) |
Nov 29, 2006 | 26.42 | 26.84 | 25.79 | 25.99 | 404,419 | -0.28(-1.08%) |
Nov 28, 2006 | 26.41 | 26.41 | 25.93 | 26.28 | 145,821 | -0.30(-1.14%) |
Nov 27, 2006 | 26.95 | 27.05 | 26.06 | 26.58 | 220,854 | -0.54(-1.99%) |
Nov 24, 2006 | 26.98 | 27.12 | 25.96 | 27.12 | 380,469 | +0.15(+0.54%) |
Nov 22, 2006 | 27.63 | 27.74 | 25.89 | 26.98 | 945,565 | -1.05(-3.74%) |
Nov 21, 2006 | 28.06 | 28.20 | 27.91 | 28.02 | 87,462 | -0.20(-0.70%) |
Nov 20, 2006 | 27.87 | 28.45 | 27.54 | 28.22 | 240,408 | +0.35(+1.25%) |
Nov 17, 2006 | 29.09 | 29.19 | 27.14 | 27.87 | 799,744 | -1.47(-5.01%) |
Nov 16, 2006 | 29.63 | 29.65 | 29.23 | 29.34 | 240,559 | -0.62(-2.07%) |
Nov 15, 2006 | 30.61 | 30.61 | 29.82 | 29.96 | 198,420 | -0.65(-2.11%) |
Nov 14, 2006 | 30.37 | 30.82 | 30.37 | 30.61 | 155,522 | +0.34(+1.13%) |
Nov 13, 2006 | 30.44 | 30.57 | 30.02 | 30.27 | 70,333 | -0.15(-0.48%) |
Nov 10, 2006 | 30.41 | 30.76 | 30.35 | 30.41 | 71,546 | -0.07(-0.22%) |
Nov 09, 2006 | 30.66 | 30.69 | 30.27 | 30.48 | 107,622 | -0.25(-0.82%) |
Nov 08, 2006 | 30.52 | 30.82 | 30.32 | 30.73 | 143,547 | +0.20(+0.67%) |
Nov 07, 2006 | 30.49 | 31.10 | 30.48 | 30.52 | 216,155 | +0.04(+0.13%) |
Nov 06, 2006 | 29.54 | 30.58 | 29.54 | 30.49 | 214,184 | +1.11(+3.77%) |
Nov 03, 2006 | 29.39 | 29.72 | 29.26 | 29.38 | 211,456 | -0.08(-0.27%) |
Nov 02, 2006 | 28.70 | 29.65 | 28.67 | 29.46 | 314,531 | +0.69(+2.41%) |
Nov 01, 2006 | 27.87 | 28.87 | 27.87 | 28.76 | 237,073 | +0.92(+3.32%) |
Oct 31, 2006 | 27.84 | 27.93 | 27.73 | 27.84 | 189,780 | +0.01(+0.02%) |
Oct 30, 2006 | 27.58 | 27.94 | 27.52 | 27.83 | 203,422 | +0.09(+0.33%) |
Oct 27, 2006 | 28.16 | 28.18 | 27.62 | 27.74 | 196,752 | -0.55(-1.94%) |
Oct 26, 2006 | 28.60 | 28.62 | 28.18 | 28.29 | 100,650 | -0.21(-0.74%) |
Oct 25, 2006 | 27.97 | 28.55 | 27.97 | 28.50 | 88,220 | +0.47(+1.67%) |
Oct 24, 2006 | 27.96 | 28.08 | 27.05 | 28.03 | 207,363 | -0.19(-0.68%) |
Oct 23, 2006 | 28.70 | 28.70 | 28.15 | 28.22 | 265,116 | -0.47(-1.66%) |
Oct 20, 2006 | 28.86 | 28.89 | 28.38 | 28.70 | 107,926 | -0.16(-0.55%) |
Oct 19, 2006 | 28.86 | 29.22 | 28.80 | 28.86 | 88,675 | -0.11(-0.39%) |
Oct 18, 2006 | 28.70 | 29.52 | 28.64 | 28.97 | 93,071 | +0.27(+0.94%) |
Oct 17, 2006 | 28.96 | 28.96 | 27.56 | 28.70 | 305,133 | -0.36(-1.23%) |
Oct 16, 2006 | 28.96 | 29.23 | 28.87 | 29.05 | 97,618 | +0.20(+0.71%) |
Oct 13, 2006 | 28.61 | 29.03 | 28.49 | 28.85 | 70,637 | +0.44(+1.56%) |
Oct 12, 2006 | 28.32 | 28.58 | 28.25 | 28.41 | 143,850 | +0.14(+0.49%) |
Oct 11, 2006 | 28.34 | 28.35 | 28.19 | 28.27 | 147,640 | -0.06(-0.21%) |
Oct 10, 2006 | 28.22 | 28.43 | 28.22 | 28.33 | 135,059 | +0.17(+0.61%) |
Oct 09, 2006 | 27.77 | 28.37 | 27.75 | 28.16 | 178,563 | +0.32(+1.16%) |
Oct 06, 2006 | 28.27 | 28.37 | 27.73 | 27.83 | 259,356 | -0.38(-1.33%) |
Oct 05, 2006 | 27.56 | 28.27 | 27.56 | 28.21 | 176,137 | +0.58(+2.10%) |
Oct 04, 2006 | 27.39 | 27.70 | 27.25 | 27.63 | 211,304 | +0.18(+0.65%) |
Oct 03, 2006 | 27.48 | 27.71 | 27.02 | 27.45 | 162,950 | -0.07(-0.26%) |
Oct 02, 2006 | 27.71 | 27.86 | 27.22 | 27.52 | 199,329 | -0.17(-0.62%) |
Sep 29, 2006 | 27.11 | 27.69 | 27.08 | 27.69 | 127,025 | +0.38(+1.38%) |
Sep 28, 2006 | 27.51 | 27.89 | 27.32 | 27.32 | 197,056 | -0.12(-0.43%) |
Sep 27, 2006 | 27.24 | 27.74 | 27.13 | 27.44 | 345,757 | +0.13(+0.48%) |
Sep 26, 2006 | 26.59 | 27.34 | 26.39 | 27.31 | 247,684 | +0.77(+2.88%) |
Sep 25, 2006 | 26.36 | 26.72 | 26.08 | 26.54 | 289,520 | +0.19(+0.73%) |
Sep 22, 2006 | 26.92 | 26.92 | 26.19 | 26.35 | 320,746 | -0.61(-2.25%) |
Sep 21, 2006 | 28.12 | 28.29 | 26.88 | 26.96 | 400,781 | -0.90(-3.24%) |
Sep 20, 2006 | 27.11 | 28.03 | 27.11 | 27.86 | 459,443 | +0.98(+3.66%) |
Sep 19, 2006 | 27.16 | 27.16 | 26.67 | 26.88 | 428,824 | -0.28(-1.02%) |
Sep 18, 2006 | 26.36 | 27.27 | 25.60 | 27.15 | 706,824 | +1.56(+6.08%) |
Sep 15, 2006 | 24.41 | 25.98 | 24.41 | 25.60 | 707,431 | +1.34(+5.52%) |
Sep 14, 2006 | 24.25 | 24.57 | 24.23 | 24.26 | 174,318 | +0.01(+0.05%) |
Sep 13, 2006 | 24.48 | 24.55 | 23.60 | 24.24 | 406,541 | -0.18(-0.76%) |
Sep 12, 2006 | 24.32 | 24.73 | 24.32 | 24.43 | 300,434 | +0.05(+0.19%) |
Sep 11, 2006 | 25.10 | 25.14 | 24.26 | 24.38 | 513,103 | -0.82(-3.25%) |
Sep 08, 2006 | 25.10 | 25.63 | 25.10 | 25.20 | 243,288 | +0.11(+0.42%) |
Sep 07, 2006 | 25.00 | 25.15 | 24.87 | 25.10 | 358,793 | +0.03(+0.11%) |
Sep 06, 2006 | 25.33 | 25.33 | 24.94 | 25.07 | 279,364 | -0.31(-1.22%) |
Sep 05, 2006 | 25.15 | 25.46 | 25.04 | 25.38 | 393,202 | +0.38(+1.50%) |