Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.18 | 30.18 | 29.77 | 29.84 | 51,037 | -0.15(-0.52%) |
Nov 29, 2006 | 29.78 | 30.24 | 29.55 | 30.00 | 21,862 | +0.43(+1.46%) |
Nov 28, 2006 | 29.47 | 29.58 | 29.23 | 29.57 | 27,915 | +0.08(+0.28%) |
Nov 27, 2006 | 29.95 | 30.39 | 29.40 | 29.48 | 36,823 | -0.64(-2.13%) |
Nov 24, 2006 | 30.10 | 30.38 | 29.92 | 30.13 | 9,518 | -0.20(-0.67%) |
Nov 22, 2006 | 30.57 | 30.83 | 30.33 | 30.33 | 30,471 | -0.30(-0.98%) |
Nov 21, 2006 | 30.33 | 30.71 | 30.14 | 30.63 | 14,681 | +0.26(+0.86%) |
Nov 20, 2006 | 30.33 | 30.46 | 30.18 | 30.37 | 30,057 | +0.16(+0.54%) |
Nov 17, 2006 | 30.30 | 30.48 | 29.63 | 30.21 | 32,763 | -0.05(-0.16%) |
Nov 16, 2006 | 30.46 | 30.46 | 30.13 | 30.26 | 28,492 | -0.24(-0.77%) |
Nov 15, 2006 | 30.17 | 30.49 | 30.05 | 30.49 | 34,723 | +0.29(+0.97%) |
Nov 14, 2006 | 30.17 | 30.26 | 29.63 | 30.20 | 107,924 | +0.20(+0.65%) |
Nov 13, 2006 | 29.68 | 30.17 | 29.53 | 30.00 | 51,230 | +0.03(+0.11%) |
Nov 10, 2006 | 30.08 | 30.08 | 29.40 | 29.97 | 35,828 | -0.21(-0.70%) |
Nov 09, 2006 | 30.05 | 30.31 | 29.87 | 30.18 | 45,080 | +0.11(+0.35%) |
Nov 08, 2006 | 29.23 | 30.10 | 29.22 | 30.08 | 67,695 | +0.86(+2.95%) |
Nov 07, 2006 | 28.62 | 29.39 | 28.62 | 29.22 | 46,926 | +0.30(+1.04%) |
Nov 06, 2006 | 28.76 | 29.21 | 28.57 | 28.91 | 51,580 | +0.31(+1.08%) |
Nov 03, 2006 | 28.43 | 28.69 | 28.08 | 28.61 | 37,862 | +0.33(+1.18%) |
Nov 02, 2006 | 28.22 | 28.46 | 27.98 | 28.27 | 56,735 | -0.22(-0.77%) |
Nov 01, 2006 | 29.13 | 29.13 | 27.79 | 28.49 | 70,024 | -0.47(-1.63%) |
Oct 31, 2006 | 28.87 | 29.01 | 28.26 | 28.96 | 71,131 | +0.25(+0.88%) |
Oct 30, 2006 | 27.92 | 28.71 | 27.66 | 28.71 | 42,027 | +0.67(+2.39%) |
Oct 27, 2006 | 28.01 | 28.44 | 27.97 | 28.04 | 148,868 | +0.61(+2.24%) |
Oct 26, 2006 | 27.14 | 27.57 | 26.75 | 27.43 | 49,572 | +0.54(+2.00%) |
Oct 25, 2006 | 26.77 | 27.28 | 26.77 | 26.89 | 36,419 | -0.10(-0.36%) |
Oct 24, 2006 | 27.04 | 27.21 | 26.82 | 26.99 | 19,685 | -0.26(-0.95%) |
Oct 23, 2006 | 27.25 | 27.50 | 26.95 | 27.25 | 36,011 | -0.22(-0.80%) |
Oct 20, 2006 | 27.70 | 27.70 | 27.12 | 27.47 | 43,791 | -0.07(-0.24%) |
Oct 19, 2006 | 27.09 | 27.66 | 27.06 | 27.53 | 60,334 | +0.29(+1.07%) |
Oct 18, 2006 | 27.31 | 27.38 | 26.74 | 27.24 | 33,690 | +0.00(+0.00%) |
Oct 17, 2006 | 27.63 | 27.63 | 26.95 | 27.24 | 33,441 | -0.67(-2.42%) |
Oct 16, 2006 | 27.30 | 28.04 | 27.21 | 27.91 | 14,636 | +0.76(+2.78%) |
Oct 13, 2006 | 27.33 | 27.33 | 26.75 | 27.16 | 18,949 | -0.07(-0.24%) |
Oct 12, 2006 | 26.96 | 27.26 | 26.69 | 27.22 | 18,259 | +0.37(+1.39%) |
Oct 11, 2006 | 27.12 | 27.18 | 26.67 | 26.85 | 21,936 | -0.27(-0.99%) |
Oct 10, 2006 | 27.17 | 27.17 | 26.83 | 27.12 | 19,365 | -0.04(-0.15%) |
Oct 09, 2006 | 27.13 | 27.16 | 26.83 | 27.16 | 12,690 | +0.51(+1.92%) |
Oct 06, 2006 | 26.66 | 27.09 | 26.53 | 26.65 | 14,749 | -0.21(-0.79%) |
Oct 05, 2006 | 26.28 | 26.91 | 26.17 | 26.86 | 17,469 | +0.87(+3.35%) |
Oct 04, 2006 | 25.45 | 26.22 | 25.43 | 25.99 | 86,441 | +0.40(+1.56%) |
Oct 03, 2006 | 25.29 | 25.78 | 25.13 | 25.59 | 36,848 | +0.23(+0.90%) |
Oct 02, 2006 | 26.08 | 26.20 | 25.36 | 25.36 | 28,068 | -0.73(-2.80%) |
Sep 29, 2006 | 26.18 | 26.58 | 26.06 | 26.09 | 50,454 | -0.60(-2.25%) |
Sep 28, 2006 | 27.17 | 27.17 | 26.35 | 26.70 | 35,514 | -0.29(-1.08%) |
Sep 27, 2006 | 26.53 | 27.27 | 26.53 | 26.99 | 16,711 | +0.20(+0.73%) |
Sep 26, 2006 | 27.30 | 27.43 | 26.70 | 26.79 | 21,734 | -0.41(-1.52%) |
Sep 25, 2006 | 27.26 | 27.52 | 27.17 | 27.21 | 25,446 | -0.10(-0.36%) |
Sep 22, 2006 | 27.91 | 28.22 | 26.93 | 27.30 | 36,628 | -0.82(-2.92%) |
Sep 21, 2006 | 28.61 | 28.89 | 27.66 | 28.13 | 22,333 | -0.28(-1.00%) |
Sep 20, 2006 | 27.69 | 28.41 | 27.65 | 28.41 | 34,413 | +1.05(+3.83%) |
Sep 19, 2006 | 27.61 | 28.26 | 27.20 | 27.36 | 12,138 | -0.80(-2.83%) |
Sep 18, 2006 | 28.30 | 28.50 | 27.91 | 28.16 | 7,790 | -0.37(-1.28%) |
Sep 15, 2006 | 29.04 | 29.18 | 27.96 | 28.52 | 91,390 | -0.16(-0.57%) |
Sep 14, 2006 | 28.20 | 28.69 | 27.88 | 28.69 | 17,668 | +0.27(+0.94%) |
Sep 13, 2006 | 28.00 | 28.42 | 27.86 | 28.42 | 10,858 | +0.45(+1.60%) |
Sep 12, 2006 | 26.85 | 27.97 | 26.85 | 27.97 | 22,066 | +1.27(+4.75%) |
Sep 11, 2006 | 26.85 | 27.43 | 26.55 | 26.70 | 25,427 | -0.39(-1.44%) |
Sep 08, 2006 | 27.24 | 27.46 | 27.02 | 27.09 | 26,149 | -0.22(-0.80%) |
Sep 07, 2006 | 28.05 | 28.32 | 27.23 | 27.31 | 25,703 | -0.80(-2.83%) |
Sep 06, 2006 | 28.92 | 29.06 | 28.11 | 28.11 | 19,899 | -1.10(-3.76%) |
Sep 05, 2006 | 29.05 | 29.26 | 28.88 | 29.21 | 13,997 | +0.30(+1.04%) |