Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.50 | 28.28 | 27.45 | 27.90 | 1,363,400 | +0.64(+2.35%) |
Nov 29, 2006 | 26.35 | 27.33 | 26.35 | 27.26 | 709,086 | +1.09(+4.17%) |
Nov 28, 2006 | 25.98 | 26.36 | 25.80 | 26.17 | 329,822 | +0.09(+0.35%) |
Nov 27, 2006 | 26.91 | 26.94 | 25.89 | 26.08 | 512,571 | -0.98(-3.62%) |
Nov 24, 2006 | 26.96 | 27.18 | 26.55 | 27.06 | 85,703 | -0.07(-0.26%) |
Nov 22, 2006 | 27.42 | 27.64 | 26.97 | 27.13 | 445,591 | -0.21(-0.77%) |
Nov 21, 2006 | 27.04 | 27.54 | 27.03 | 27.34 | 639,578 | +0.21(+0.77%) |
Nov 20, 2006 | 26.12 | 27.19 | 26.06 | 27.13 | 651,840 | +1.03(+3.95%) |
Nov 17, 2006 | 26.09 | 26.27 | 25.69 | 26.10 | 491,344 | -0.17(-0.65%) |
Nov 16, 2006 | 26.45 | 26.47 | 26.08 | 26.27 | 587,080 | -0.12(-0.45%) |
Nov 15, 2006 | 26.50 | 27.22 | 25.95 | 26.39 | 1,046,629 | -0.17(-0.64%) |
Nov 14, 2006 | 25.88 | 26.56 | 25.37 | 26.56 | 719,077 | +0.71(+2.75%) |
Nov 13, 2006 | 25.80 | 25.93 | 25.57 | 25.85 | 431,728 | +0.13(+0.51%) |
Nov 10, 2006 | 25.50 | 25.82 | 25.04 | 25.72 | 659,948 | +0.23(+0.90%) |
Nov 09, 2006 | 25.00 | 25.59 | 24.95 | 25.49 | 4,964,730 | +0.57(+2.29%) |
Nov 08, 2006 | 24.38 | 24.92 | 24.24 | 24.92 | 952,375 | +0.25(+1.01%) |
Nov 07, 2006 | 23.94 | 24.95 | 23.85 | 24.67 | 915,260 | +0.66(+2.75%) |
Nov 06, 2006 | 23.80 | 24.20 | 23.56 | 24.01 | 594,015 | +0.21(+0.88%) |
Nov 03, 2006 | 23.38 | 23.82 | 23.36 | 23.80 | 571,231 | +0.42(+1.80%) |
Nov 02, 2006 | 23.32 | 23.44 | 22.89 | 23.38 | 456,783 | -0.02(-0.09%) |
Nov 01, 2006 | 23.59 | 23.73 | 23.14 | 23.40 | 1,059,135 | -0.19(-0.81%) |
Oct 31, 2006 | 23.56 | 23.90 | 23.30 | 23.59 | 1,184,183 | -0.03(-0.13%) |
Oct 30, 2006 | 23.86 | 24.13 | 23.39 | 23.62 | 778,826 | -0.52(-2.15%) |
Oct 27, 2006 | 24.20 | 24.21 | 22.46 | 24.14 | 2,778,265 | -0.75(-3.01%) |
Oct 26, 2006 | 24.54 | 24.95 | 24.06 | 24.89 | 1,164,494 | +0.53(+2.18%) |
Oct 25, 2006 | 24.42 | 24.84 | 24.20 | 24.36 | 934,743 | +0.01(+0.04%) |
Oct 24, 2006 | 24.87 | 24.92 | 24.20 | 24.35 | 1,220,788 | -0.62(-2.48%) |
Oct 23, 2006 | 25.08 | 25.40 | 24.88 | 24.97 | 771,290 | -0.03(-0.12%) |
Oct 20, 2006 | 24.41 | 25.50 | 24.05 | 25.00 | 1,028,369 | +0.69(+2.84%) |
Oct 19, 2006 | 23.00 | 24.40 | 22.91 | 24.31 | 1,330,973 | +1.29(+5.60%) |
Oct 18, 2006 | 23.41 | 23.73 | 22.63 | 23.02 | 1,129,167 | -0.34(-1.46%) |
Oct 17, 2006 | 23.62 | 23.64 | 23.30 | 23.36 | 679,340 | -0.33(-1.39%) |
Oct 16, 2006 | 23.60 | 23.83 | 23.56 | 23.69 | 686,815 | +0.11(+0.47%) |
Oct 13, 2006 | 23.66 | 23.73 | 23.36 | 23.58 | 722,076 | -0.02(-0.08%) |
Oct 12, 2006 | 23.73 | 23.87 | 23.50 | 23.60 | 454,686 | -0.06(-0.25%) |
Oct 11, 2006 | 23.70 | 23.95 | 23.23 | 23.66 | 562,009 | -0.04(-0.17%) |
Oct 10, 2006 | 24.12 | 24.12 | 23.58 | 23.70 | 452,070 | -0.30(-1.25%) |
Oct 09, 2006 | 23.76 | 24.18 | 23.58 | 24.00 | 739,049 | +0.23(+0.97%) |
Oct 06, 2006 | 23.75 | 23.91 | 23.68 | 23.77 | 839,667 | +0.00(+0.00%) |
Oct 05, 2006 | 22.80 | 23.92 | 22.77 | 23.77 | 1,109,390 | +0.92(+4.03%) |
Oct 04, 2006 | 22.13 | 22.88 | 22.06 | 22.85 | 493,523 | +0.69(+3.11%) |
Oct 03, 2006 | 21.83 | 22.46 | 21.83 | 22.16 | 669,975 | +0.22(+1.00%) |
Oct 02, 2006 | 22.40 | 22.45 | 21.82 | 21.94 | 663,855 | -0.54(-2.40%) |
Sep 29, 2006 | 22.75 | 22.85 | 22.40 | 22.48 | 774,730 | -0.30(-1.32%) |
Sep 28, 2006 | 22.26 | 22.85 | 22.22 | 22.78 | 784,027 | +0.65(+2.94%) |
Sep 27, 2006 | 22.48 | 23.16 | 21.75 | 22.13 | 1,054,094 | -0.37(-1.64%) |
Sep 26, 2006 | 22.23 | 22.53 | 21.96 | 22.50 | 990,582 | +0.27(+1.21%) |
Sep 25, 2006 | 21.85 | 22.30 | 21.78 | 22.23 | 792,104 | +0.38(+1.74%) |
Sep 22, 2006 | 22.79 | 22.95 | 21.59 | 21.85 | 1,290,977 | -0.09(-0.41%) |
Sep 21, 2006 | 22.14 | 22.33 | 21.75 | 21.94 | 572,905 | -0.22(-0.99%) |
Sep 20, 2006 | 21.50 | 22.41 | 21.50 | 22.16 | 1,719,737 | +0.81(+3.79%) |
Sep 19, 2006 | 21.00 | 21.89 | 20.62 | 21.35 | 2,424,806 | +0.42(+2.01%) |
Sep 18, 2006 | 20.47 | 21.09 | 20.47 | 20.93 | 343,721 | +0.36(+1.75%) |
Sep 15, 2006 | 20.69 | 20.90 | 20.50 | 20.57 | 785,442 | +0.08(+0.39%) |
Sep 14, 2006 | 21.20 | 21.33 | 20.27 | 20.49 | 1,098,415 | -0.84(-3.94%) |
Sep 13, 2006 | 21.15 | 21.51 | 20.95 | 21.33 | 667,676 | +0.07(+0.33%) |
Sep 12, 2006 | 20.42 | 21.26 | 20.42 | 21.26 | 831,574 | +0.84(+4.11%) |
Sep 11, 2006 | 20.42 | 20.76 | 20.25 | 20.42 | 615,326 | -0.15(-0.73%) |
Sep 08, 2006 | 20.68 | 20.82 | 20.55 | 20.57 | 132,274 | -0.14(-0.68%) |
Sep 07, 2006 | 20.56 | 21.05 | 20.49 | 20.71 | 346,500 | +0.03(+0.15%) |
Sep 06, 2006 | 21.30 | 21.30 | 20.59 | 20.68 | 560,376 | -0.69(-3.23%) |
Sep 05, 2006 | 20.75 | 21.50 | 20.69 | 21.37 | 695,014 | +0.56(+2.69%) |