Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.80 | 25.80 | 24.96 | 25.07 | 4,558 | -0.91(-3.49%) |
Nov 29, 2006 | 26.07 | 26.07 | 25.53 | 25.98 | 4,371 | +0.50(+1.96%) |
Nov 28, 2006 | 25.18 | 25.72 | 25.18 | 25.48 | 6,960 | +0.02(+0.09%) |
Nov 27, 2006 | 25.58 | 25.72 | 25.34 | 25.45 | 11,559 | +0.19(+0.76%) |
Nov 24, 2006 | 25.34 | 25.36 | 25.12 | 25.26 | 5,851 | -0.08(-0.30%) |
Nov 22, 2006 | 24.83 | 25.38 | 24.83 | 25.34 | 9,728 | +0.91(+3.71%) |
Nov 21, 2006 | 24.41 | 24.55 | 24.34 | 24.43 | 8,450 | -0.13(-0.53%) |
Nov 20, 2006 | 25.15 | 25.15 | 24.38 | 24.56 | 13,751 | -0.10(-0.40%) |
Nov 17, 2006 | 25.29 | 25.30 | 24.57 | 24.66 | 5,429 | -0.27(-1.08%) |
Nov 16, 2006 | 24.33 | 25.11 | 24.15 | 24.93 | 25,118 | +0.80(+3.31%) |
Nov 15, 2006 | 24.15 | 24.27 | 24.00 | 24.13 | 11,453 | -0.02(-0.06%) |
Nov 14, 2006 | 24.36 | 24.36 | 23.88 | 24.15 | 11,082 | +0.25(+1.06%) |
Nov 13, 2006 | 24.19 | 24.34 | 23.65 | 23.90 | 18,233 | -0.06(-0.26%) |
Nov 10, 2006 | 23.90 | 24.03 | 23.73 | 23.96 | 6,870 | -0.09(-0.38%) |
Nov 09, 2006 | 24.30 | 24.30 | 23.73 | 24.05 | 8,966 | +0.13(+0.56%) |
Nov 08, 2006 | 23.91 | 23.97 | 23.69 | 23.92 | 3,685 | +0.50(+2.12%) |
Nov 07, 2006 | 23.39 | 23.81 | 23.38 | 23.42 | 2,775 | -0.45(-1.87%) |
Nov 06, 2006 | 24.00 | 24.00 | 23.61 | 23.87 | 8,662 | -0.14(-0.58%) |
Nov 03, 2006 | 23.96 | 24.00 | 23.80 | 24.00 | 7,565 | +0.07(+0.29%) |
Nov 02, 2006 | 24.26 | 24.26 | 23.84 | 23.93 | 3,393 | -0.41(-1.67%) |
Nov 01, 2006 | 24.23 | 24.70 | 24.20 | 24.34 | 13,428 | +0.12(+0.49%) |
Oct 31, 2006 | 24.42 | 24.42 | 24.10 | 24.22 | 6,708 | -0.47(-1.92%) |
Oct 30, 2006 | 24.57 | 24.80 | 24.53 | 24.69 | 7,259 | +0.41(+1.68%) |
Oct 27, 2006 | 24.57 | 24.57 | 24.12 | 24.29 | 7,212 | -0.18(-0.72%) |
Oct 26, 2006 | 24.17 | 24.56 | 24.10 | 24.46 | 4,335 | +0.45(+1.85%) |
Oct 25, 2006 | 24.10 | 24.10 | 23.50 | 24.02 | 12,760 | +0.28(+1.16%) |
Oct 24, 2006 | 24.57 | 24.57 | 23.47 | 23.74 | 16,420 | -0.30(-1.25%) |
Oct 23, 2006 | 23.59 | 24.20 | 23.59 | 24.04 | 24,723 | +0.93(+4.02%) |
Oct 20, 2006 | 22.97 | 23.59 | 22.97 | 23.11 | 16,914 | -0.12(-0.53%) |
Oct 19, 2006 | 24.03 | 24.03 | 22.99 | 23.24 | 6,042 | -0.36(-1.53%) |
Oct 18, 2006 | 24.19 | 24.19 | 23.58 | 23.60 | 14,201 | -0.21(-0.87%) |
Oct 17, 2006 | 23.72 | 23.87 | 23.57 | 23.80 | 5,262 | +0.50(+2.14%) |
Oct 16, 2006 | 23.46 | 24.02 | 23.27 | 23.30 | 26,953 | -0.09(-0.39%) |
Oct 13, 2006 | 23.01 | 23.60 | 23.01 | 23.40 | 18,521 | +0.27(+1.16%) |
Oct 12, 2006 | 22.96 | 23.62 | 22.96 | 23.13 | 23,269 | +0.18(+0.77%) |
Oct 11, 2006 | 23.31 | 23.31 | 22.94 | 22.95 | 6,635 | -0.12(-0.53%) |
Oct 10, 2006 | 23.13 | 23.33 | 22.96 | 23.07 | 4,203 | -0.07(-0.30%) |
Oct 09, 2006 | 23.83 | 23.83 | 23.14 | 23.14 | 79,047 | +0.14(+0.60%) |
Oct 06, 2006 | 22.89 | 23.44 | 22.89 | 23.01 | 9,427 | -0.17(-0.73%) |
Oct 05, 2006 | 23.04 | 23.70 | 23.04 | 23.17 | 6,363 | -0.59(-2.48%) |
Oct 04, 2006 | 23.86 | 23.86 | 23.42 | 23.76 | 8,470 | -0.01(-0.04%) |
Oct 03, 2006 | 23.69 | 23.90 | 23.44 | 23.77 | 32,134 | +0.46(+1.98%) |
Oct 02, 2006 | 22.82 | 23.91 | 22.74 | 23.31 | 14,542 | +0.45(+1.98%) |
Sep 29, 2006 | 23.79 | 23.79 | 22.61 | 22.86 | 9,771 | -0.31(-1.33%) |
Sep 28, 2006 | 23.57 | 24.06 | 23.08 | 23.17 | 11,175 | -0.12(-0.53%) |
Sep 27, 2006 | 23.42 | 23.42 | 23.00 | 23.29 | 19,197 | +0.00(+0.00%) |
Sep 26, 2006 | 23.04 | 23.42 | 23.04 | 23.29 | 4,412 | -0.01(-0.03%) |
Sep 25, 2006 | 23.34 | 23.34 | 23.07 | 23.30 | 5,779 | +0.38(+1.68%) |
Sep 22, 2006 | 23.37 | 23.37 | 22.91 | 22.91 | 9,401 | -0.12(-0.53%) |
Sep 21, 2006 | 23.34 | 23.80 | 23.01 | 23.04 | 26,474 | -0.15(-0.63%) |
Sep 20, 2006 | 22.50 | 23.80 | 22.50 | 23.18 | 42,879 | +1.14(+5.15%) |
Sep 19, 2006 | 22.27 | 22.34 | 21.50 | 22.05 | 6,924 | -0.25(-1.14%) |
Sep 18, 2006 | 21.93 | 22.40 | 21.93 | 22.30 | 5,399 | +0.77(+3.57%) |
Sep 15, 2006 | 21.67 | 21.88 | 21.53 | 21.53 | 4,207 | -0.14(-0.64%) |
Sep 14, 2006 | 21.88 | 21.88 | 21.26 | 21.67 | 2,319 | -0.20(-0.91%) |
Sep 13, 2006 | 21.67 | 21.88 | 21.67 | 21.87 | 2,871 | +0.05(+0.21%) |
Sep 12, 2006 | 21.37 | 21.82 | 21.35 | 21.82 | 7,296 | +0.45(+2.12%) |
Sep 11, 2006 | 21.50 | 21.52 | 21.24 | 21.37 | 7,821 | +0.08(+0.40%) |
Sep 08, 2006 | 21.51 | 21.51 | 21.27 | 21.29 | 1,564 | -0.28(-1.32%) |
Sep 07, 2006 | 21.35 | 21.69 | 21.17 | 21.57 | 3,255 | +0.22(+1.01%) |
Sep 06, 2006 | 21.81 | 21.81 | 21.35 | 21.35 | 813 | -0.31(-1.45%) |
Sep 05, 2006 | 21.82 | 21.91 | 21.65 | 21.67 | 9,166 | -0.60(-2.69%) |