Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.68 | 30.07 | 29.37 | 29.81 | 221,017 | +0.11(+0.37%) |
Nov 29, 2006 | 29.21 | 29.78 | 29.18 | 29.70 | 131,376 | +0.70(+2.43%) |
Nov 28, 2006 | 28.84 | 29.07 | 28.61 | 29.00 | 142,156 | +0.16(+0.55%) |
Nov 27, 2006 | 29.28 | 29.32 | 28.68 | 28.84 | 272,616 | -0.48(-1.64%) |
Nov 24, 2006 | 29.02 | 29.37 | 29.02 | 29.32 | 62,726 | +0.10(+0.35%) |
Nov 22, 2006 | 28.92 | 29.38 | 28.86 | 29.22 | 177,039 | +0.32(+1.09%) |
Nov 21, 2006 | 28.97 | 29.13 | 28.67 | 28.91 | 72,021 | -0.10(-0.35%) |
Nov 20, 2006 | 28.53 | 29.05 | 28.50 | 29.01 | 85,916 | +0.42(+1.46%) |
Nov 17, 2006 | 28.90 | 28.92 | 28.32 | 28.59 | 127,837 | -0.33(-1.15%) |
Nov 16, 2006 | 29.04 | 29.06 | 28.82 | 28.92 | 105,623 | +0.10(+0.35%) |
Nov 15, 2006 | 28.25 | 29.18 | 28.13 | 28.82 | 815,725 | +0.57(+2.03%) |
Nov 14, 2006 | 27.27 | 28.27 | 27.06 | 28.25 | 148,271 | +0.99(+3.64%) |
Nov 13, 2006 | 27.04 | 27.53 | 26.96 | 27.26 | 160,535 | +0.26(+0.96%) |
Nov 10, 2006 | 27.10 | 27.20 | 26.80 | 27.00 | 210,941 | -0.12(-0.44%) |
Nov 09, 2006 | 27.33 | 27.52 | 26.86 | 27.12 | 257,161 | -0.19(-0.68%) |
Nov 08, 2006 | 27.00 | 27.37 | 26.89 | 27.30 | 63,132 | +0.12(+0.44%) |
Nov 07, 2006 | 27.51 | 27.65 | 26.89 | 27.18 | 205,368 | -0.36(-1.31%) |
Nov 06, 2006 | 26.73 | 27.60 | 26.51 | 27.54 | 164,137 | +0.89(+3.34%) |
Nov 03, 2006 | 27.34 | 27.35 | 26.53 | 26.65 | 289,550 | -0.19(-0.73%) |
Nov 02, 2006 | 27.19 | 27.40 | 26.82 | 26.85 | 180,011 | -0.43(-1.56%) |
Nov 01, 2006 | 28.31 | 28.31 | 27.25 | 27.27 | 284,813 | -0.84(-3.00%) |
Oct 31, 2006 | 28.21 | 28.81 | 28.01 | 28.12 | 537,582 | -0.11(-0.39%) |
Oct 30, 2006 | 28.29 | 28.48 | 28.09 | 28.23 | 229,898 | -0.07(-0.26%) |
Oct 27, 2006 | 28.29 | 28.54 | 28.25 | 28.30 | 321,200 | -0.34(-1.20%) |
Oct 26, 2006 | 29.07 | 29.36 | 28.26 | 28.65 | 670,696 | -0.95(-3.20%) |
Oct 25, 2006 | 29.38 | 29.80 | 29.01 | 29.59 | 83,080 | +0.32(+1.11%) |
Oct 24, 2006 | 29.55 | 29.74 | 29.22 | 29.27 | 58,013 | -0.25(-0.85%) |
Oct 23, 2006 | 29.17 | 29.67 | 29.05 | 29.52 | 83,011 | +0.20(+0.70%) |
Oct 20, 2006 | 30.19 | 30.20 | 29.21 | 29.31 | 146,629 | -0.70(-2.32%) |
Oct 19, 2006 | 29.59 | 30.30 | 29.58 | 30.01 | 285,848 | +0.43(+1.44%) |
Oct 18, 2006 | 29.43 | 29.91 | 29.38 | 29.58 | 90,498 | +0.26(+0.89%) |
Oct 17, 2006 | 29.22 | 29.38 | 28.99 | 29.32 | 144,613 | -0.05(-0.16%) |
Oct 16, 2006 | 29.11 | 29.58 | 28.97 | 29.37 | 145,609 | +0.30(+1.02%) |
Oct 13, 2006 | 29.40 | 29.40 | 28.81 | 29.07 | 318,512 | -0.45(-1.54%) |
Oct 12, 2006 | 29.29 | 29.68 | 29.02 | 29.53 | 215,036 | +0.50(+1.72%) |
Oct 11, 2006 | 29.12 | 29.33 | 28.66 | 29.03 | 180,305 | -0.32(-1.07%) |
Oct 10, 2006 | 29.37 | 29.42 | 29.09 | 29.34 | 76,448 | +0.07(+0.25%) |
Oct 09, 2006 | 28.30 | 29.37 | 28.30 | 29.27 | 176,682 | +0.81(+2.83%) |
Oct 06, 2006 | 28.83 | 28.96 | 28.14 | 28.46 | 83,034 | -0.58(-2.01%) |
Oct 05, 2006 | 28.18 | 29.05 | 28.18 | 29.05 | 144,304 | +0.77(+2.72%) |
Oct 04, 2006 | 28.28 | 28.55 | 28.03 | 28.28 | 338,552 | +0.04(+0.13%) |
Oct 03, 2006 | 28.51 | 28.51 | 27.91 | 28.24 | 295,671 | -0.29(-1.01%) |
Oct 02, 2006 | 28.58 | 28.77 | 28.20 | 28.53 | 266,438 | -0.15(-0.52%) |
Sep 29, 2006 | 29.83 | 29.87 | 28.60 | 28.67 | 238,016 | -0.99(-3.34%) |
Sep 28, 2006 | 29.56 | 29.89 | 29.28 | 29.67 | 221,054 | +0.07(+0.25%) |
Sep 27, 2006 | 29.51 | 29.83 | 29.22 | 29.59 | 131,370 | -0.07(-0.25%) |
Sep 26, 2006 | 29.84 | 29.95 | 29.43 | 29.67 | 187,272 | -0.10(-0.34%) |
Sep 25, 2006 | 29.65 | 29.90 | 29.46 | 29.77 | 177,195 | +0.18(+0.60%) |
Sep 22, 2006 | 30.54 | 30.71 | 29.43 | 29.59 | 398,658 | -1.09(-3.56%) |
Sep 21, 2006 | 31.29 | 31.29 | 30.59 | 30.69 | 205,668 | -0.60(-1.93%) |
Sep 20, 2006 | 31.29 | 31.43 | 31.06 | 31.29 | 227,998 | +0.23(+0.75%) |
Sep 19, 2006 | 31.38 | 31.43 | 30.55 | 31.06 | 213,100 | -0.29(-0.92%) |
Sep 18, 2006 | 31.70 | 31.78 | 31.28 | 31.34 | 494,272 | -0.49(-1.54%) |
Sep 15, 2006 | 32.23 | 32.23 | 31.79 | 31.84 | 408,858 | -0.15(-0.46%) |
Sep 14, 2006 | 32.12 | 32.34 | 31.94 | 31.98 | 154,099 | -0.32(-0.98%) |
Sep 13, 2006 | 31.45 | 32.33 | 31.43 | 32.30 | 111,666 | +0.88(+2.80%) |
Sep 12, 2006 | 31.34 | 31.55 | 31.07 | 31.42 | 176,511 | +0.10(+0.33%) |
Sep 11, 2006 | 30.50 | 31.48 | 30.47 | 31.32 | 126,196 | +0.53(+1.72%) |
Sep 08, 2006 | 30.61 | 30.90 | 30.41 | 30.79 | 47,304 | +0.21(+0.70%) |
Sep 07, 2006 | 30.64 | 30.98 | 30.49 | 30.57 | 97,726 | -0.26(-0.84%) |
Sep 06, 2006 | 30.71 | 31.03 | 30.66 | 30.83 | 51,308 | -0.18(-0.57%) |
Sep 05, 2006 | 30.34 | 31.06 | 30.34 | 31.01 | 60,504 | +0.58(+1.92%) |