Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.77 | 31.10 | 30.49 | 30.74 | 163,975 | -0.02(-0.06%) |
Nov 29, 2006 | 30.53 | 31.17 | 30.53 | 30.75 | 138,896 | +0.32(+1.04%) |
Nov 28, 2006 | 30.33 | 30.67 | 30.01 | 30.44 | 81,023 | -0.02(-0.06%) |
Nov 27, 2006 | 30.98 | 31.02 | 30.13 | 30.46 | 159,549 | -0.58(-1.87%) |
Nov 24, 2006 | 30.70 | 31.04 | 30.61 | 31.04 | 46,979 | +0.20(+0.66%) |
Nov 22, 2006 | 30.96 | 31.02 | 30.83 | 30.83 | 155,691 | -0.12(-0.40%) |
Nov 21, 2006 | 30.62 | 31.07 | 30.45 | 30.96 | 192,231 | +0.33(+1.09%) |
Nov 20, 2006 | 30.74 | 30.93 | 30.46 | 30.62 | 308,659 | -0.22(-0.71%) |
Nov 17, 2006 | 31.01 | 31.01 | 30.58 | 30.84 | 225,934 | -0.17(-0.54%) |
Nov 16, 2006 | 31.20 | 31.42 | 30.87 | 31.01 | 263,722 | -0.01(-0.03%) |
Nov 15, 2006 | 30.38 | 31.50 | 30.38 | 31.02 | 413,626 | +0.67(+2.21%) |
Nov 14, 2006 | 29.65 | 30.39 | 29.58 | 30.35 | 176,117 | +0.69(+2.32%) |
Nov 13, 2006 | 29.39 | 29.89 | 29.34 | 29.66 | 67,859 | +0.25(+0.84%) |
Nov 10, 2006 | 29.11 | 29.43 | 28.93 | 29.42 | 63,774 | +0.33(+1.15%) |
Nov 09, 2006 | 29.37 | 29.37 | 28.86 | 29.08 | 107,576 | -0.26(-0.87%) |
Nov 08, 2006 | 28.67 | 29.65 | 28.55 | 29.34 | 188,486 | +0.49(+1.71%) |
Nov 07, 2006 | 28.70 | 29.22 | 28.48 | 28.84 | 139,577 | +0.09(+0.31%) |
Nov 06, 2006 | 28.51 | 29.00 | 28.44 | 28.75 | 147,521 | +0.33(+1.15%) |
Nov 03, 2006 | 27.86 | 28.69 | 27.85 | 28.43 | 188,940 | +0.72(+2.61%) |
Nov 02, 2006 | 27.89 | 27.95 | 27.30 | 27.71 | 239,097 | -0.37(-1.32%) |
Nov 01, 2006 | 28.31 | 28.64 | 27.76 | 28.08 | 237,736 | -0.12(-0.44%) |
Oct 31, 2006 | 28.29 | 28.54 | 28.02 | 28.20 | 105,874 | -0.53(-1.84%) |
Oct 30, 2006 | 28.68 | 28.86 | 28.60 | 28.73 | 118,470 | -0.11(-0.40%) |
Oct 27, 2006 | 29.41 | 29.47 | 28.76 | 28.84 | 77,278 | -0.63(-2.15%) |
Oct 26, 2006 | 29.12 | 29.56 | 28.89 | 29.48 | 116,995 | +0.51(+1.76%) |
Oct 25, 2006 | 28.90 | 29.30 | 28.72 | 28.97 | 206,870 | -0.03(-0.09%) |
Oct 24, 2006 | 28.74 | 29.07 | 28.63 | 28.99 | 158,755 | +0.26(+0.89%) |
Oct 23, 2006 | 28.51 | 29.08 | 28.33 | 28.74 | 337,142 | +0.14(+0.49%) |
Oct 20, 2006 | 28.98 | 29.00 | 28.25 | 28.60 | 253,963 | -0.32(-1.10%) |
Oct 19, 2006 | 28.45 | 29.19 | 28.38 | 28.91 | 355,185 | +0.39(+1.36%) |
Oct 18, 2006 | 28.69 | 29.01 | 28.50 | 28.53 | 424,974 | -0.09(-0.31%) |
Oct 17, 2006 | 28.77 | 28.82 | 28.33 | 28.61 | 341,454 | -0.33(-1.13%) |
Oct 16, 2006 | 28.37 | 29.10 | 28.35 | 28.94 | 194,160 | +0.56(+1.99%) |
Oct 13, 2006 | 28.06 | 28.60 | 27.99 | 28.38 | 226,728 | +0.32(+1.13%) |
Oct 12, 2006 | 27.53 | 28.20 | 27.53 | 28.06 | 330,447 | +0.57(+2.08%) |
Oct 11, 2006 | 27.88 | 28.00 | 27.19 | 27.49 | 220,941 | -0.50(-1.79%) |
Oct 10, 2006 | 28.01 | 28.08 | 27.58 | 27.99 | 417,825 | +0.24(+0.86%) |
Oct 09, 2006 | 27.32 | 28.09 | 27.25 | 27.75 | 168,174 | +0.39(+1.42%) |
Oct 06, 2006 | 27.32 | 27.58 | 27.00 | 27.36 | 162,046 | -0.06(-0.22%) |
Oct 05, 2006 | 27.05 | 27.58 | 26.88 | 27.42 | 751,336 | +0.33(+1.20%) |
Oct 04, 2006 | 26.23 | 27.13 | 26.16 | 27.10 | 390,250 | +0.79(+3.02%) |
Oct 03, 2006 | 26.44 | 26.54 | 25.99 | 26.30 | 287,212 | -0.23(-0.86%) |
Oct 02, 2006 | 26.44 | 26.96 | 26.10 | 26.53 | 267,013 | +0.04(+0.17%) |
Sep 29, 2006 | 26.53 | 27.01 | 26.43 | 26.49 | 301,170 | -0.03(-0.10%) |
Sep 28, 2006 | 27.34 | 27.45 | 26.30 | 26.52 | 369,597 | -0.82(-3.00%) |
Sep 27, 2006 | 26.92 | 27.68 | 26.92 | 27.34 | 251,693 | +0.41(+1.54%) |
Sep 26, 2006 | 26.67 | 27.22 | 26.67 | 26.92 | 264,403 | +0.25(+0.93%) |
Sep 25, 2006 | 27.49 | 27.49 | 26.51 | 26.67 | 337,483 | -0.83(-3.01%) |
Sep 22, 2006 | 27.91 | 28.00 | 27.16 | 27.50 | 152,741 | -0.58(-2.07%) |
Sep 21, 2006 | 28.32 | 28.73 | 27.85 | 28.08 | 104,286 | -0.11(-0.37%) |
Sep 20, 2006 | 28.07 | 28.56 | 28.02 | 28.19 | 373,909 | +0.26(+0.91%) |
Sep 19, 2006 | 29.09 | 29.09 | 27.71 | 27.93 | 263,495 | -1.16(-4.00%) |
Sep 18, 2006 | 28.97 | 29.25 | 28.80 | 29.10 | 107,803 | -0.03(-0.09%) |
Sep 15, 2006 | 29.29 | 29.43 | 28.97 | 29.12 | 174,755 | -0.02(-0.06%) |
Sep 14, 2006 | 29.16 | 29.25 | 28.89 | 29.14 | 61,164 | -0.03(-0.09%) |
Sep 13, 2006 | 29.00 | 29.27 | 28.71 | 29.17 | 103,718 | +0.21(+0.73%) |
Sep 12, 2006 | 28.20 | 29.10 | 28.20 | 28.96 | 153,989 | +0.73(+2.59%) |
Sep 11, 2006 | 28.24 | 28.46 | 27.89 | 28.23 | 96,796 | -0.19(-0.68%) |
Sep 08, 2006 | 28.53 | 28.64 | 28.25 | 28.42 | 89,647 | +0.04(+0.12%) |
Sep 07, 2006 | 28.38 | 28.64 | 28.20 | 28.38 | 308,092 | +0.01(+0.03%) |
Sep 06, 2006 | 28.51 | 28.51 | 28.17 | 28.38 | 363,469 | -0.35(-1.23%) |
Sep 05, 2006 | 27.96 | 28.86 | 27.96 | 28.73 | 156,599 | +0.70(+2.48%) |