Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.35 | 22.54 | 22.25 | 22.27 | 88,840 | -0.03(-0.14%) |
Nov 29, 2006 | 22.53 | 22.69 | 22.18 | 22.30 | 76,135 | -0.11(-0.50%) |
Nov 28, 2006 | 22.10 | 22.75 | 22.03 | 22.41 | 74,183 | +0.26(+1.15%) |
Nov 27, 2006 | 22.68 | 22.77 | 21.98 | 22.15 | 134,953 | -0.57(-2.50%) |
Nov 24, 2006 | 22.38 | 22.83 | 22.38 | 22.72 | 26,842 | +0.18(+0.78%) |
Nov 22, 2006 | 22.72 | 23.10 | 22.46 | 22.54 | 107,416 | -0.15(-0.67%) |
Nov 21, 2006 | 22.46 | 22.97 | 22.33 | 22.70 | 142,544 | +0.31(+1.39%) |
Nov 20, 2006 | 22.41 | 22.51 | 22.12 | 22.39 | 184,809 | +0.03(+0.14%) |
Nov 17, 2006 | 23.40 | 23.42 | 22.15 | 22.35 | 608,239 | -1.06(-4.54%) |
Nov 16, 2006 | 26.76 | 26.85 | 23.34 | 23.42 | 476,068 | -4.77(-16.93%) |
Nov 15, 2006 | 27.16 | 28.25 | 27.09 | 28.19 | 86,283 | +1.07(+3.95%) |
Nov 14, 2006 | 26.37 | 27.14 | 25.81 | 27.12 | 107,255 | +0.88(+3.35%) |
Nov 13, 2006 | 25.77 | 26.24 | 25.58 | 26.24 | 46,518 | +0.59(+2.31%) |
Nov 10, 2006 | 24.94 | 25.72 | 24.94 | 25.65 | 37,171 | +0.67(+2.69%) |
Nov 09, 2006 | 25.94 | 25.94 | 24.73 | 24.97 | 55,168 | -0.85(-3.28%) |
Nov 08, 2006 | 25.41 | 26.10 | 25.21 | 25.82 | 40,116 | +0.23(+0.91%) |
Nov 07, 2006 | 25.31 | 26.21 | 25.16 | 25.59 | 54,530 | +0.23(+0.91%) |
Nov 06, 2006 | 24.58 | 25.44 | 24.55 | 25.36 | 46,398 | +0.81(+3.29%) |
Nov 03, 2006 | 24.87 | 25.15 | 24.54 | 24.55 | 47,557 | -0.59(-2.35%) |
Nov 02, 2006 | 25.11 | 25.42 | 24.90 | 25.14 | 69,984 | -0.26(-1.04%) |
Nov 01, 2006 | 25.81 | 25.96 | 25.37 | 25.41 | 82,240 | -0.24(-0.93%) |
Oct 31, 2006 | 25.97 | 25.97 | 25.41 | 25.65 | 55,042 | -0.36(-1.38%) |
Oct 30, 2006 | 25.41 | 26.01 | 25.33 | 26.01 | 52,336 | +0.58(+2.29%) |
Oct 27, 2006 | 25.82 | 25.97 | 25.38 | 25.42 | 40,376 | -0.42(-1.61%) |
Oct 26, 2006 | 25.61 | 26.09 | 25.36 | 25.84 | 42,105 | +0.46(+1.83%) |
Oct 25, 2006 | 25.40 | 25.73 | 25.09 | 25.37 | 37,500 | -0.05(-0.19%) |
Oct 24, 2006 | 25.00 | 25.46 | 24.65 | 25.42 | 37,198 | +0.37(+1.47%) |
Oct 23, 2006 | 24.89 | 25.18 | 24.81 | 25.05 | 42,796 | +0.15(+0.61%) |
Oct 20, 2006 | 24.93 | 25.11 | 24.77 | 24.90 | 96,318 | +0.05(+0.19%) |
Oct 19, 2006 | 24.70 | 25.16 | 24.70 | 24.85 | 49,968 | +0.12(+0.48%) |
Oct 18, 2006 | 24.95 | 25.26 | 24.49 | 24.73 | 70,484 | +0.06(+0.23%) |
Oct 17, 2006 | 25.49 | 25.49 | 24.55 | 24.68 | 91,592 | -1.12(-4.34%) |
Oct 16, 2006 | 25.49 | 25.85 | 25.45 | 25.80 | 41,705 | +0.38(+1.48%) |
Oct 13, 2006 | 24.83 | 25.42 | 24.83 | 25.42 | 43,557 | +0.65(+2.61%) |
Oct 12, 2006 | 24.17 | 24.80 | 24.17 | 24.77 | 68,827 | +0.75(+3.13%) |
Oct 11, 2006 | 24.30 | 24.30 | 23.72 | 24.02 | 66,879 | -0.35(-1.44%) |
Oct 10, 2006 | 23.98 | 24.38 | 23.76 | 24.38 | 71,859 | +0.52(+2.18%) |
Oct 09, 2006 | 23.96 | 23.96 | 23.54 | 23.86 | 67,920 | -0.09(-0.37%) |
Oct 06, 2006 | 23.78 | 23.98 | 23.59 | 23.94 | 56,740 | -0.06(-0.27%) |
Oct 05, 2006 | 24.09 | 24.26 | 23.78 | 24.01 | 121,274 | +0.03(+0.13%) |
Oct 04, 2006 | 23.19 | 24.15 | 23.19 | 23.98 | 77,020 | +0.91(+3.95%) |
Oct 03, 2006 | 23.14 | 23.52 | 22.58 | 23.06 | 59,502 | -0.09(-0.38%) |
Oct 02, 2006 | 24.02 | 24.02 | 23.15 | 23.15 | 38,063 | -0.83(-3.47%) |
Sep 29, 2006 | 23.92 | 24.10 | 23.69 | 23.98 | 41,464 | -0.01(-0.03%) |
Sep 28, 2006 | 24.05 | 24.38 | 23.54 | 23.99 | 60,194 | -0.06(-0.23%) |
Sep 27, 2006 | 23.78 | 24.36 | 23.78 | 24.05 | 30,736 | +0.15(+0.64%) |
Sep 26, 2006 | 23.91 | 24.36 | 23.78 | 23.90 | 60,874 | +0.03(+0.13%) |
Sep 25, 2006 | 23.23 | 23.97 | 23.18 | 23.86 | 117,981 | +0.63(+2.72%) |
Sep 22, 2006 | 23.02 | 23.42 | 22.80 | 23.23 | 76,303 | +0.06(+0.24%) |
Sep 21, 2006 | 23.35 | 23.54 | 22.76 | 23.18 | 165,171 | +0.00(+0.00%) |
Sep 20, 2006 | 22.38 | 23.18 | 22.38 | 23.18 | 113,825 | +1.00(+4.50%) |
Sep 19, 2006 | 22.08 | 22.23 | 21.35 | 22.18 | 73,671 | +0.21(+0.95%) |
Sep 18, 2006 | 22.28 | 22.49 | 21.77 | 21.97 | 70,753 | -0.49(-2.17%) |
Sep 15, 2006 | 22.84 | 22.85 | 22.23 | 22.46 | 163,721 | -0.16(-0.71%) |
Sep 14, 2006 | 22.07 | 22.82 | 21.89 | 22.62 | 75,681 | +0.51(+2.31%) |
Sep 13, 2006 | 22.14 | 22.57 | 22.06 | 22.11 | 58,166 | -0.10(-0.47%) |
Sep 12, 2006 | 22.03 | 22.39 | 22.00 | 22.21 | 47,821 | +0.21(+0.94%) |
Sep 11, 2006 | 22.18 | 22.63 | 21.79 | 22.00 | 54,027 | -0.26(-1.15%) |
Sep 08, 2006 | 22.31 | 22.59 | 22.20 | 22.26 | 64,632 | -0.12(-0.54%) |
Sep 07, 2006 | 22.29 | 23.02 | 22.19 | 22.38 | 90,842 | -0.14(-0.64%) |
Sep 06, 2006 | 22.40 | 22.74 | 22.26 | 22.52 | 65,321 | -0.10(-0.42%) |
Sep 05, 2006 | 22.35 | 22.63 | 21.99 | 22.62 | 48,834 | +0.38(+1.73%) |