Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.95 | 29.03 | 27.56 | 28.14 | 167,400 | -0.71(-2.46%) |
Nov 29, 2006 | 27.74 | 29.00 | 27.74 | 28.85 | 121,517 | +1.04(+3.74%) |
Nov 28, 2006 | 28.34 | 28.38 | 27.60 | 27.81 | 119,154 | -0.66(-2.32%) |
Nov 27, 2006 | 28.06 | 29.16 | 27.68 | 28.47 | 362,731 | +0.32(+1.14%) |
Nov 24, 2006 | 28.34 | 28.53 | 27.90 | 28.15 | 50,321 | -0.29(-1.02%) |
Nov 22, 2006 | 28.24 | 28.55 | 28.19 | 28.44 | 94,727 | +0.30(+1.07%) |
Nov 21, 2006 | 27.51 | 28.26 | 27.40 | 28.14 | 110,840 | +0.69(+2.51%) |
Nov 20, 2006 | 27.41 | 27.56 | 26.85 | 27.45 | 168,851 | -0.03(-0.11%) |
Nov 17, 2006 | 28.93 | 28.93 | 27.46 | 27.48 | 149,464 | -1.45(-5.01%) |
Nov 16, 2006 | 28.28 | 29.09 | 28.15 | 28.93 | 100,340 | +0.55(+1.94%) |
Nov 15, 2006 | 28.94 | 29.15 | 28.18 | 28.38 | 111,236 | -0.55(-1.90%) |
Nov 14, 2006 | 28.65 | 28.95 | 28.39 | 28.93 | 119,523 | +0.38(+1.33%) |
Nov 13, 2006 | 28.00 | 28.83 | 27.71 | 28.55 | 151,872 | +0.45(+1.60%) |
Nov 10, 2006 | 27.43 | 28.21 | 27.36 | 28.10 | 159,824 | +0.76(+2.78%) |
Nov 09, 2006 | 28.90 | 29.12 | 27.28 | 27.34 | 268,518 | -1.64(-5.66%) |
Nov 08, 2006 | 29.91 | 29.95 | 28.80 | 28.98 | 225,215 | -0.95(-3.17%) |
Nov 07, 2006 | 25.95 | 29.97 | 25.47 | 29.93 | 723,262 | +3.18(+11.89%) |
Nov 06, 2006 | 27.35 | 28.14 | 26.74 | 26.75 | 672,408 | -0.46(-1.69%) |
Nov 03, 2006 | 27.48 | 27.57 | 27.05 | 27.21 | 220,381 | -0.52(-1.88%) |
Nov 02, 2006 | 28.07 | 28.09 | 27.05 | 27.73 | 282,645 | -0.41(-1.46%) |
Nov 01, 2006 | 28.40 | 28.49 | 27.97 | 28.14 | 167,520 | -0.35(-1.23%) |
Oct 31, 2006 | 28.49 | 28.81 | 28.25 | 28.49 | 213,708 | -0.19(-0.66%) |
Oct 30, 2006 | 29.48 | 29.60 | 28.38 | 28.68 | 349,183 | -0.84(-2.85%) |
Oct 27, 2006 | 28.95 | 30.27 | 28.86 | 29.52 | 462,287 | +0.64(+2.22%) |
Oct 26, 2006 | 28.14 | 29.06 | 27.68 | 28.88 | 215,369 | +0.74(+2.63%) |
Oct 25, 2006 | 27.05 | 28.17 | 27.05 | 28.14 | 201,842 | +1.08(+3.99%) |
Oct 24, 2006 | 26.83 | 27.37 | 26.62 | 27.06 | 150,694 | +0.33(+1.23%) |
Oct 23, 2006 | 27.27 | 27.27 | 26.31 | 26.73 | 120,363 | -0.63(-2.30%) |
Oct 20, 2006 | 27.37 | 27.37 | 27.10 | 27.36 | 124,769 | +0.08(+0.29%) |
Oct 19, 2006 | 26.42 | 27.35 | 26.40 | 27.28 | 135,252 | +0.82(+3.10%) |
Oct 18, 2006 | 26.21 | 26.84 | 26.21 | 26.46 | 188,272 | +0.25(+0.95%) |
Oct 17, 2006 | 26.06 | 26.26 | 25.56 | 26.21 | 151,878 | +0.22(+0.85%) |
Oct 16, 2006 | 26.31 | 26.31 | 25.50 | 25.99 | 198,172 | -0.41(-1.55%) |
Oct 13, 2006 | 26.12 | 26.45 | 25.58 | 26.40 | 87,237 | +0.44(+1.69%) |
Oct 12, 2006 | 25.50 | 26.22 | 25.45 | 25.96 | 208,214 | +0.52(+2.04%) |
Oct 11, 2006 | 25.37 | 25.81 | 24.79 | 25.44 | 113,482 | -0.16(-0.63%) |
Oct 10, 2006 | 25.51 | 25.79 | 25.30 | 25.60 | 95,128 | +0.18(+0.71%) |
Oct 09, 2006 | 25.78 | 26.15 | 25.23 | 25.42 | 279,298 | -0.45(-1.74%) |
Oct 06, 2006 | 27.00 | 27.00 | 25.65 | 25.87 | 109,571 | -0.95(-3.54%) |
Oct 05, 2006 | 25.75 | 27.01 | 25.67 | 26.82 | 258,351 | +0.98(+3.79%) |
Oct 04, 2006 | 25.41 | 25.85 | 24.81 | 25.84 | 345,181 | +0.52(+2.05%) |
Oct 03, 2006 | 25.54 | 25.66 | 25.15 | 25.32 | 105,791 | -0.31(-1.21%) |
Oct 02, 2006 | 26.46 | 26.76 | 25.43 | 25.63 | 161,595 | -0.96(-3.61%) |
Sep 29, 2006 | 26.17 | 26.88 | 26.03 | 26.59 | 194,097 | +0.51(+1.96%) |
Sep 28, 2006 | 25.93 | 26.08 | 25.76 | 26.08 | 103,098 | +0.18(+0.69%) |
Sep 27, 2006 | 25.54 | 26.25 | 25.31 | 25.90 | 101,875 | +0.30(+1.17%) |
Sep 26, 2006 | 25.92 | 25.94 | 25.56 | 25.60 | 152,167 | -0.21(-0.81%) |
Sep 25, 2006 | 25.96 | 26.27 | 25.75 | 25.81 | 223,105 | -0.15(-0.58%) |
Sep 22, 2006 | 26.18 | 26.18 | 25.76 | 25.96 | 170,347 | -0.14(-0.54%) |
Sep 21, 2006 | 26.24 | 26.24 | 25.92 | 26.10 | 107,954 | -0.14(-0.53%) |
Sep 20, 2006 | 25.69 | 26.25 | 25.25 | 26.24 | 179,942 | +0.54(+2.10%) |
Sep 19, 2006 | 25.32 | 25.70 | 25.09 | 25.70 | 147,042 | +0.46(+1.82%) |
Sep 18, 2006 | 24.91 | 25.66 | 24.72 | 25.24 | 389,474 | +0.55(+2.23%) |
Sep 15, 2006 | 24.25 | 24.73 | 24.17 | 24.69 | 256,289 | +0.45(+1.86%) |
Sep 14, 2006 | 23.00 | 24.35 | 23.00 | 24.24 | 141,894 | +1.24(+5.39%) |
Sep 13, 2006 | 23.08 | 23.36 | 22.82 | 23.00 | 100,460 | -0.15(-0.65%) |
Sep 12, 2006 | 22.30 | 23.38 | 22.25 | 23.15 | 177,201 | +0.85(+3.81%) |
Sep 11, 2006 | 22.20 | 22.53 | 22.00 | 22.30 | 165,796 | +0.04(+0.18%) |
Sep 08, 2006 | 23.41 | 23.41 | 22.26 | 22.26 | 234,317 | -0.94(-4.05%) |
Sep 07, 2006 | 23.56 | 23.63 | 22.81 | 23.20 | 161,500 | -0.43(-1.82%) |
Sep 06, 2006 | 23.87 | 24.01 | 23.06 | 23.63 | 150,683 | -0.18(-0.76%) |
Sep 05, 2006 | 24.10 | 24.95 | 23.50 | 23.81 | 270,341 | -0.19(-0.79%) |