Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.59 | 29.93 | 29.54 | 29.80 | 104,657 | +0.32(+1.09%) |
Nov 29, 2006 | 29.75 | 29.75 | 29.34 | 29.48 | 139,506 | +0.00(+0.00%) |
Nov 28, 2006 | 29.27 | 29.49 | 29.06 | 29.48 | 106,617 | +0.01(+0.03%) |
Nov 27, 2006 | 30.35 | 30.42 | 29.46 | 29.47 | 181,870 | -0.95(-3.11%) |
Nov 24, 2006 | 30.21 | 30.55 | 30.21 | 30.41 | 56,630 | +0.02(+0.06%) |
Nov 22, 2006 | 30.36 | 30.51 | 30.15 | 30.39 | 99,974 | +0.36(+1.19%) |
Nov 21, 2006 | 30.30 | 30.38 | 29.99 | 30.04 | 76,124 | -0.06(-0.21%) |
Nov 20, 2006 | 29.93 | 30.28 | 29.82 | 30.10 | 162,812 | +0.24(+0.80%) |
Nov 17, 2006 | 29.80 | 29.89 | 29.68 | 29.86 | 182,632 | -0.16(-0.52%) |
Nov 16, 2006 | 29.83 | 30.09 | 29.65 | 30.02 | 356,009 | +0.28(+0.93%) |
Nov 15, 2006 | 29.70 | 29.82 | 29.48 | 29.74 | 221,294 | +0.06(+0.19%) |
Nov 14, 2006 | 29.17 | 29.72 | 28.97 | 29.69 | 198,641 | +0.62(+2.12%) |
Nov 13, 2006 | 28.77 | 29.13 | 28.75 | 29.07 | 109,231 | +0.28(+0.99%) |
Nov 10, 2006 | 28.56 | 28.91 | 28.47 | 28.79 | 65,342 | +0.28(+0.97%) |
Nov 09, 2006 | 29.11 | 29.36 | 28.51 | 28.51 | 161,178 | -0.17(-0.58%) |
Nov 08, 2006 | 28.58 | 28.75 | 28.43 | 28.68 | 77,975 | +0.02(+0.07%) |
Nov 07, 2006 | 28.69 | 28.92 | 28.55 | 28.66 | 168,802 | -0.07(-0.26%) |
Nov 06, 2006 | 28.19 | 28.73 | 28.08 | 28.73 | 279,340 | +0.70(+2.49%) |
Nov 03, 2006 | 27.95 | 28.09 | 27.72 | 28.03 | 158,020 | +0.27(+0.96%) |
Nov 02, 2006 | 27.71 | 27.84 | 27.48 | 27.77 | 451,627 | +0.09(+0.33%) |
Nov 01, 2006 | 28.15 | 28.29 | 27.63 | 27.68 | 170,544 | -0.42(-1.50%) |
Oct 31, 2006 | 28.26 | 28.43 | 28.00 | 28.10 | 275,746 | +0.06(+0.20%) |
Oct 30, 2006 | 27.68 | 28.13 | 27.50 | 28.04 | 139,288 | +0.14(+0.49%) |
Oct 27, 2006 | 28.26 | 28.26 | 27.79 | 27.91 | 376,156 | -0.38(-1.33%) |
Oct 26, 2006 | 28.18 | 28.40 | 27.98 | 28.28 | 579,481 | +0.29(+1.05%) |
Oct 25, 2006 | 27.73 | 28.16 | 27.69 | 27.99 | 47,155 | +0.17(+0.59%) |
Oct 24, 2006 | 27.92 | 28.03 | 27.78 | 27.82 | 88,539 | -0.21(-0.75%) |
Oct 23, 2006 | 27.81 | 28.35 | 27.81 | 28.03 | 858,385 | -0.11(-0.39%) |
Oct 20, 2006 | 28.28 | 28.28 | 28.03 | 28.14 | 40,403 | -0.20(-0.71%) |
Oct 19, 2006 | 28.05 | 28.35 | 28.05 | 28.35 | 175,989 | +0.02(+0.06%) |
Oct 18, 2006 | 28.97 | 28.97 | 28.23 | 28.33 | 108,686 | -0.58(-2.00%) |
Oct 17, 2006 | 29.09 | 29.09 | 28.58 | 28.91 | 173,049 | -0.63(-2.14%) |
Oct 16, 2006 | 29.35 | 29.58 | 29.32 | 29.54 | 188,295 | +0.32(+1.10%) |
Oct 13, 2006 | 28.88 | 29.27 | 28.78 | 29.22 | 129,705 | +0.34(+1.18%) |
Oct 12, 2006 | 28.65 | 28.92 | 28.64 | 28.88 | 106,726 | +0.37(+1.29%) |
Oct 11, 2006 | 28.37 | 28.81 | 28.36 | 28.51 | 282,716 | +0.00(+0.00%) |
Oct 10, 2006 | 28.67 | 28.71 | 28.40 | 28.51 | 82,658 | -0.09(-0.32%) |
Oct 09, 2006 | 28.54 | 28.72 | 28.49 | 28.60 | 112,062 | +0.06(+0.19%) |
Oct 06, 2006 | 28.60 | 28.68 | 28.47 | 28.55 | 53,907 | -0.06(-0.19%) |
Oct 05, 2006 | 28.41 | 28.76 | 28.36 | 28.60 | 121,864 | +0.24(+0.84%) |
Oct 04, 2006 | 27.79 | 28.38 | 27.70 | 28.36 | 227,501 | +0.46(+1.65%) |
Oct 03, 2006 | 27.78 | 27.97 | 27.46 | 27.91 | 196,790 | -0.15(-0.52%) |
Oct 02, 2006 | 28.24 | 28.36 | 27.91 | 28.05 | 59,570 | -0.24(-0.84%) |
Sep 29, 2006 | 28.60 | 28.60 | 28.29 | 28.29 | 93,549 | +0.00(+0.00%) |
Sep 28, 2006 | 28.36 | 28.37 | 28.04 | 28.29 | 54,234 | +0.09(+0.33%) |
Sep 27, 2006 | 28.16 | 28.52 | 28.14 | 28.20 | 136,130 | +0.01(+0.03%) |
Sep 26, 2006 | 28.10 | 28.35 | 27.95 | 28.19 | 468,071 | -0.08(-0.29%) |
Sep 25, 2006 | 27.94 | 28.28 | 27.59 | 28.27 | 223,581 | +0.68(+2.46%) |
Sep 22, 2006 | 27.80 | 27.80 | 27.50 | 27.59 | 239,807 | -0.35(-1.25%) |
Sep 21, 2006 | 28.24 | 28.34 | 27.86 | 27.94 | 194,830 | -0.24(-0.85%) |
Sep 20, 2006 | 27.89 | 28.19 | 27.89 | 28.18 | 95,400 | +0.39(+1.42%) |
Sep 19, 2006 | 27.82 | 27.82 | 27.25 | 27.79 | 167,604 | +0.09(+0.33%) |
Sep 18, 2006 | 27.79 | 28.00 | 27.44 | 27.69 | 103,350 | +0.08(+0.30%) |
Sep 15, 2006 | 27.89 | 28.11 | 27.48 | 27.61 | 141,031 | +0.06(+0.20%) |
Sep 14, 2006 | 27.30 | 27.60 | 27.24 | 27.56 | 54,125 | +0.17(+0.60%) |
Sep 13, 2006 | 27.51 | 27.55 | 27.23 | 27.39 | 670,307 | +0.11(+0.40%) |
Sep 12, 2006 | 26.49 | 27.34 | 26.49 | 27.28 | 164,336 | +0.98(+3.74%) |
Sep 11, 2006 | 25.83 | 26.49 | 25.83 | 26.30 | 98,014 | +0.25(+0.96%) |
Sep 08, 2006 | 25.72 | 26.13 | 25.72 | 26.05 | 68,392 | +0.18(+0.70%) |
Sep 07, 2006 | 25.61 | 26.11 | 25.61 | 25.87 | 249,718 | -0.30(-1.16%) |
Sep 06, 2006 | 26.85 | 26.85 | 26.13 | 26.17 | 109,993 | -0.91(-3.36%) |
Sep 05, 2006 | 26.51 | 27.09 | 26.49 | 27.08 | 501,614 | +0.34(+1.27%) |