Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.66 | 29.73 | 29.31 | 29.47 | 405,998 | -0.24(-0.80%) |
Nov 29, 2006 | 29.43 | 29.86 | 29.28 | 29.70 | 199,025 | +0.33(+1.14%) |
Nov 28, 2006 | 29.03 | 29.47 | 28.93 | 29.37 | 251,960 | +0.33(+1.13%) |
Nov 27, 2006 | 29.57 | 29.65 | 28.87 | 29.04 | 167,867 | -0.62(-2.08%) |
Nov 24, 2006 | 29.70 | 29.78 | 29.58 | 29.66 | 25,593 | -0.14(-0.46%) |
Nov 22, 2006 | 29.79 | 29.86 | 29.45 | 29.80 | 114,773 | -0.01(-0.02%) |
Nov 21, 2006 | 29.91 | 29.91 | 29.64 | 29.81 | 139,731 | -0.10(-0.34%) |
Nov 20, 2006 | 29.96 | 29.97 | 29.64 | 29.91 | 190,123 | -0.03(-0.10%) |
Nov 17, 2006 | 29.80 | 29.94 | 29.42 | 29.94 | 196,481 | +0.14(+0.46%) |
Nov 16, 2006 | 29.57 | 29.81 | 29.38 | 29.80 | 144,658 | +0.25(+0.85%) |
Nov 15, 2006 | 29.35 | 29.62 | 29.34 | 29.55 | 224,459 | +0.26(+0.90%) |
Nov 14, 2006 | 29.43 | 29.43 | 29.13 | 29.28 | 284,072 | -0.09(-0.30%) |
Nov 13, 2006 | 28.82 | 29.38 | 28.77 | 29.37 | 311,096 | +0.38(+1.30%) |
Nov 10, 2006 | 28.69 | 28.99 | 28.50 | 28.99 | 175,498 | +0.35(+1.21%) |
Nov 09, 2006 | 28.76 | 28.92 | 28.55 | 28.65 | 217,624 | -0.09(-0.31%) |
Nov 08, 2006 | 28.53 | 28.77 | 28.45 | 28.74 | 264,042 | +0.08(+0.26%) |
Nov 07, 2006 | 28.69 | 28.94 | 28.62 | 28.66 | 200,932 | -0.12(-0.42%) |
Nov 06, 2006 | 28.55 | 28.92 | 28.53 | 28.78 | 264,360 | +0.31(+1.11%) |
Nov 03, 2006 | 28.35 | 28.58 | 28.26 | 28.47 | 222,075 | +0.18(+0.64%) |
Nov 02, 2006 | 28.28 | 28.51 | 28.01 | 28.28 | 227,003 | -0.11(-0.40%) |
Nov 01, 2006 | 28.45 | 28.45 | 28.25 | 28.40 | 317,295 | +0.11(+0.38%) |
Oct 31, 2006 | 28.43 | 28.43 | 28.09 | 28.29 | 367,529 | -0.07(-0.24%) |
Oct 30, 2006 | 28.25 | 28.45 | 28.04 | 28.36 | 281,687 | +0.14(+0.49%) |
Oct 27, 2006 | 28.06 | 28.41 | 28.06 | 28.22 | 375,795 | +0.10(+0.36%) |
Oct 26, 2006 | 27.41 | 28.19 | 27.41 | 28.12 | 363,078 | +0.86(+3.16%) |
Oct 25, 2006 | 27.27 | 27.43 | 26.95 | 27.26 | 264,996 | +0.04(+0.16%) |
Oct 24, 2006 | 27.24 | 27.31 | 27.00 | 27.21 | 290,907 | -0.08(-0.28%) |
Oct 23, 2006 | 27.00 | 27.52 | 27.00 | 27.29 | 294,086 | +0.23(+0.84%) |
Oct 20, 2006 | 26.93 | 27.20 | 26.74 | 27.06 | 254,027 | +0.13(+0.49%) |
Oct 19, 2006 | 26.92 | 27.46 | 26.76 | 26.93 | 261,975 | -0.03(-0.12%) |
Oct 18, 2006 | 27.02 | 27.27 | 26.89 | 26.96 | 245,761 | -0.03(-0.09%) |
Oct 17, 2006 | 27.33 | 27.34 | 26.94 | 26.99 | 257,683 | -0.40(-1.47%) |
Oct 16, 2006 | 27.21 | 27.39 | 27.18 | 27.39 | 184,241 | +0.19(+0.69%) |
Oct 13, 2006 | 27.01 | 27.27 | 27.01 | 27.20 | 144,341 | +0.03(+0.12%) |
Oct 12, 2006 | 26.95 | 27.18 | 26.79 | 27.17 | 151,653 | +0.35(+1.29%) |
Oct 11, 2006 | 26.90 | 27.08 | 26.74 | 26.82 | 167,709 | -0.14(-0.51%) |
Oct 10, 2006 | 26.94 | 27.09 | 26.77 | 26.96 | 117,634 | +0.01(+0.02%) |
Oct 09, 2006 | 26.56 | 26.98 | 26.32 | 26.96 | 147,202 | +0.33(+1.25%) |
Oct 06, 2006 | 26.85 | 26.89 | 26.32 | 26.62 | 179,313 | -0.22(-0.82%) |
Oct 05, 2006 | 26.44 | 26.88 | 26.38 | 26.84 | 182,651 | +0.34(+1.28%) |
Oct 04, 2006 | 25.89 | 26.58 | 25.89 | 26.50 | 209,199 | +0.55(+2.13%) |
Oct 03, 2006 | 26.01 | 26.18 | 25.82 | 25.95 | 214,921 | -0.21(-0.79%) |
Oct 02, 2006 | 26.11 | 26.45 | 25.95 | 26.16 | 197,594 | +0.00(+0.00%) |
Sep 29, 2006 | 26.80 | 26.92 | 26.16 | 26.16 | 300,922 | -0.70(-2.62%) |
Sep 28, 2006 | 26.74 | 26.92 | 26.54 | 26.86 | 224,300 | +0.20(+0.73%) |
Sep 27, 2006 | 26.42 | 26.80 | 26.42 | 26.67 | 347,976 | +0.21(+0.78%) |
Sep 26, 2006 | 26.04 | 26.48 | 25.95 | 26.46 | 213,968 | +0.43(+1.64%) |
Sep 25, 2006 | 25.66 | 26.12 | 25.56 | 26.03 | 285,979 | +0.38(+1.47%) |
Sep 22, 2006 | 25.82 | 25.90 | 25.38 | 25.65 | 195,528 | -0.21(-0.80%) |
Sep 21, 2006 | 25.89 | 26.35 | 25.84 | 25.86 | 418,557 | +0.28(+1.11%) |
Sep 20, 2006 | 24.90 | 25.72 | 24.90 | 25.58 | 310,142 | +0.83(+3.36%) |
Sep 19, 2006 | 24.81 | 24.91 | 24.47 | 24.75 | 239,084 | -0.16(-0.66%) |
Sep 18, 2006 | 25.22 | 25.38 | 24.71 | 24.91 | 368,482 | -0.37(-1.47%) |
Sep 15, 2006 | 25.41 | 25.55 | 25.19 | 25.28 | 351,155 | -0.03(-0.10%) |
Sep 14, 2006 | 25.40 | 25.47 | 24.94 | 25.31 | 223,823 | -0.09(-0.37%) |
Sep 13, 2006 | 25.31 | 25.46 | 25.18 | 25.40 | 196,163 | +0.08(+0.32%) |
Sep 12, 2006 | 24.87 | 25.42 | 24.82 | 25.32 | 259,114 | +0.47(+1.90%) |
Sep 11, 2006 | 24.70 | 24.97 | 24.48 | 24.85 | 215,716 | +0.15(+0.61%) |
Sep 08, 2006 | 24.20 | 24.79 | 24.20 | 24.70 | 236,382 | +0.19(+0.77%) |
Sep 07, 2006 | 24.45 | 24.81 | 24.18 | 24.51 | 227,639 | +0.03(+0.13%) |
Sep 06, 2006 | 25.33 | 25.44 | 24.43 | 24.48 | 266,108 | -0.89(-3.50%) |
Sep 05, 2006 | 25.33 | 25.61 | 25.31 | 25.36 | 284,866 | +0.08(+0.30%) |