Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.14 | 31.79 | 29.80 | 30.65 | 1,549,600 | +1.98(+6.91%) |
Nov 29, 2006 | 27.65 | 28.71 | 27.62 | 28.67 | 515,536 | +1.12(+4.07%) |
Nov 28, 2006 | 26.89 | 27.65 | 26.05 | 27.55 | 523,479 | +0.65(+2.42%) |
Nov 27, 2006 | 27.95 | 28.06 | 26.85 | 26.90 | 319,598 | -1.14(-4.07%) |
Nov 24, 2006 | 28.20 | 28.49 | 27.95 | 28.04 | 61,638 | -0.22(-0.78%) |
Nov 22, 2006 | 28.12 | 28.40 | 27.93 | 28.26 | 278,844 | +0.08(+0.28%) |
Nov 21, 2006 | 28.34 | 28.85 | 27.97 | 28.18 | 204,324 | -0.18(-0.63%) |
Nov 20, 2006 | 28.05 | 28.65 | 27.84 | 28.36 | 516,374 | +0.26(+0.93%) |
Nov 17, 2006 | 28.44 | 28.54 | 27.23 | 28.10 | 989,090 | -0.39(-1.37%) |
Nov 16, 2006 | 28.45 | 28.96 | 27.16 | 28.49 | 3,583,064 | -3.01(-9.56%) |
Nov 15, 2006 | 31.50 | 32.39 | 31.25 | 31.50 | 536,228 | +0.22(+0.70%) |
Nov 14, 2006 | 30.56 | 31.39 | 30.10 | 31.28 | 281,040 | +0.76(+2.49%) |
Nov 13, 2006 | 30.85 | 31.30 | 30.10 | 30.52 | 217,457 | -0.15(-0.49%) |
Nov 10, 2006 | 30.30 | 30.79 | 30.04 | 30.67 | 257,815 | +0.40(+1.32%) |
Nov 09, 2006 | 31.10 | 31.12 | 30.00 | 30.27 | 323,548 | -0.76(-2.45%) |
Nov 08, 2006 | 30.50 | 31.29 | 29.82 | 31.03 | 509,836 | +0.38(+1.24%) |
Nov 07, 2006 | 32.02 | 32.67 | 30.61 | 30.65 | 674,186 | -1.48(-4.61%) |
Nov 06, 2006 | 32.66 | 32.76 | 31.61 | 32.13 | 304,798 | -0.12(-0.37%) |
Nov 03, 2006 | 33.59 | 34.26 | 32.18 | 32.25 | 327,635 | -0.97(-2.92%) |
Nov 02, 2006 | 32.72 | 33.40 | 31.90 | 33.22 | 581,320 | +1.39(+4.37%) |
Nov 01, 2006 | 33.01 | 33.28 | 31.75 | 31.83 | 342,793 | -1.03(-3.13%) |
Oct 31, 2006 | 32.88 | 33.13 | 32.60 | 32.86 | 204,539 | +0.12(+0.37%) |
Oct 30, 2006 | 32.84 | 32.86 | 32.05 | 32.74 | 184,881 | +0.06(+0.18%) |
Oct 27, 2006 | 32.75 | 32.99 | 32.33 | 32.68 | 252,123 | +0.09(+0.28%) |
Oct 26, 2006 | 32.28 | 32.60 | 31.85 | 32.59 | 184,429 | +0.38(+1.18%) |
Oct 25, 2006 | 31.71 | 32.40 | 31.70 | 32.21 | 203,610 | +0.40(+1.26%) |
Oct 24, 2006 | 31.75 | 32.23 | 31.66 | 31.81 | 179,469 | +0.14(+0.44%) |
Oct 23, 2006 | 30.81 | 31.71 | 30.49 | 31.67 | 231,193 | +0.70(+2.26%) |
Oct 20, 2006 | 31.47 | 31.47 | 30.82 | 30.97 | 171,872 | -0.31(-0.99%) |
Oct 19, 2006 | 31.40 | 31.70 | 31.07 | 31.28 | 132,133 | -0.16(-0.51%) |
Oct 18, 2006 | 31.80 | 32.63 | 31.24 | 31.44 | 195,312 | -0.09(-0.29%) |
Oct 17, 2006 | 31.95 | 31.95 | 30.87 | 31.53 | 298,450 | -0.71(-2.20%) |
Oct 16, 2006 | 32.84 | 32.84 | 32.12 | 32.24 | 322,239 | -0.46(-1.41%) |
Oct 13, 2006 | 31.61 | 33.53 | 31.57 | 32.70 | 645,142 | +1.27(+4.04%) |
Oct 12, 2006 | 30.43 | 31.45 | 30.42 | 31.43 | 280,530 | +1.16(+3.83%) |
Oct 11, 2006 | 32.04 | 32.08 | 29.68 | 30.27 | 476,477 | -1.77(-5.52%) |
Oct 10, 2006 | 32.00 | 32.33 | 32.00 | 32.04 | 281,975 | +0.04(+0.12%) |
Oct 09, 2006 | 31.44 | 32.52 | 31.11 | 32.00 | 401,109 | +0.38(+1.20%) |
Oct 06, 2006 | 31.30 | 31.82 | 30.26 | 31.62 | 548,077 | +0.29(+0.93%) |
Oct 05, 2006 | 31.50 | 32.00 | 30.68 | 31.33 | 1,552,590 | +1.91(+6.49%) |
Oct 04, 2006 | 28.29 | 29.56 | 28.00 | 29.42 | 473,492 | +1.14(+4.03%) |
Oct 03, 2006 | 28.11 | 28.44 | 27.53 | 28.28 | 418,488 | +0.38(+1.36%) |
Oct 02, 2006 | 27.30 | 28.25 | 27.30 | 27.90 | 483,024 | +0.90(+3.33%) |
Sep 29, 2006 | 27.04 | 27.50 | 26.95 | 27.00 | 251,142 | -0.04(-0.15%) |
Sep 28, 2006 | 26.55 | 27.29 | 26.55 | 27.04 | 770,266 | +0.37(+1.39%) |
Sep 27, 2006 | 27.63 | 27.63 | 26.52 | 26.67 | 612,700 | -0.90(-3.26%) |
Sep 26, 2006 | 27.30 | 27.87 | 27.12 | 27.57 | 373,624 | +0.18(+0.66%) |
Sep 25, 2006 | 26.94 | 27.61 | 26.71 | 27.39 | 381,806 | +0.63(+2.35%) |
Sep 22, 2006 | 26.90 | 27.12 | 26.40 | 26.76 | 324,910 | -0.23(-0.85%) |
Sep 21, 2006 | 26.99 | 27.15 | 26.30 | 26.99 | 470,123 | +0.23(+0.86%) |
Sep 20, 2006 | 26.89 | 27.38 | 26.29 | 26.76 | 478,362 | +0.15(+0.56%) |
Sep 19, 2006 | 25.71 | 26.70 | 25.13 | 26.61 | 811,388 | +0.87(+3.38%) |
Sep 18, 2006 | 26.31 | 26.31 | 25.40 | 25.74 | 538,327 | -0.50(-1.91%) |
Sep 15, 2006 | 24.07 | 26.27 | 24.04 | 26.24 | 1,298,718 | +2.29(+9.56%) |
Sep 14, 2006 | 23.90 | 24.09 | 23.45 | 23.95 | 720,937 | +0.02(+0.08%) |
Sep 13, 2006 | 23.97 | 24.15 | 23.19 | 23.93 | 587,789 | +0.19(+0.80%) |
Sep 12, 2006 | 21.90 | 23.96 | 21.69 | 23.74 | 1,528,503 | +1.82(+8.30%) |
Sep 11, 2006 | 21.22 | 22.00 | 20.99 | 21.92 | 1,321,534 | +1.80(+8.95%) |
Sep 08, 2006 | 21.19 | 21.20 | 20.00 | 20.12 | 767,572 | -0.90(-4.28%) |
Sep 07, 2006 | 20.61 | 21.35 | 20.52 | 21.02 | 653,600 | +0.22(+1.06%) |
Sep 06, 2006 | 21.78 | 21.78 | 20.50 | 20.80 | 494,528 | -1.02(-4.67%) |
Sep 05, 2006 | 22.00 | 22.25 | 21.75 | 21.82 | 423,022 | -0.10(-0.46%) |