Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.02 | 30.18 | 29.43 | 29.61 | 191,011 | -0.16(-0.54%) |
Nov 29, 2006 | 29.50 | 29.96 | 29.26 | 29.77 | 420,110 | +0.11(+0.38%) |
Nov 28, 2006 | 29.92 | 30.54 | 28.53 | 29.65 | 512,239 | -0.56(-1.86%) |
Nov 27, 2006 | 32.07 | 32.26 | 29.83 | 30.22 | 337,612 | -1.28(-4.06%) |
Nov 24, 2006 | 31.66 | 31.89 | 31.17 | 31.50 | 179,513 | +0.77(+2.49%) |
Nov 22, 2006 | 30.49 | 31.15 | 30.45 | 30.73 | 255,832 | +0.17(+0.57%) |
Nov 21, 2006 | 30.98 | 30.98 | 29.92 | 30.56 | 601,636 | -0.74(-2.38%) |
Nov 20, 2006 | 32.53 | 32.53 | 31.24 | 31.30 | 510,801 | -0.32(-1.01%) |
Nov 17, 2006 | 30.67 | 32.01 | 30.63 | 31.62 | 655,533 | +0.70(+2.25%) |
Nov 16, 2006 | 30.73 | 31.31 | 30.52 | 30.93 | 765,628 | +0.77(+2.54%) |
Nov 15, 2006 | 28.98 | 30.55 | 28.98 | 30.16 | 963,538 | +1.35(+4.68%) |
Nov 14, 2006 | 27.83 | 28.91 | 27.48 | 28.81 | 602,930 | +1.10(+3.97%) |
Nov 13, 2006 | 26.93 | 28.02 | 26.88 | 27.71 | 633,543 | +1.38(+5.23%) |
Nov 10, 2006 | 25.85 | 26.33 | 25.74 | 26.33 | 441,094 | +0.48(+1.86%) |
Nov 09, 2006 | 25.96 | 25.96 | 25.60 | 25.85 | 68,413 | -0.10(-0.40%) |
Nov 08, 2006 | 26.38 | 26.40 | 25.69 | 25.96 | 124,035 | -0.48(-1.82%) |
Nov 07, 2006 | 26.34 | 26.54 | 26.31 | 26.44 | 97,589 | +0.10(+0.40%) |
Nov 06, 2006 | 25.62 | 26.61 | 25.62 | 26.33 | 131,365 | +0.76(+2.96%) |
Nov 03, 2006 | 25.01 | 25.76 | 24.91 | 25.58 | 151,630 | +0.70(+2.83%) |
Nov 02, 2006 | 25.05 | 25.05 | 23.66 | 24.87 | 457,767 | -0.20(-0.80%) |
Nov 01, 2006 | 26.51 | 26.55 | 25.05 | 25.08 | 466,246 | -1.29(-4.91%) |
Oct 31, 2006 | 26.68 | 26.72 | 26.08 | 26.37 | 561,537 | +0.32(+1.23%) |
Oct 30, 2006 | 25.38 | 26.13 | 25.33 | 26.05 | 426,578 | +0.68(+2.69%) |
Oct 27, 2006 | 25.22 | 26.01 | 25.12 | 25.37 | 156,373 | +0.15(+0.58%) |
Oct 26, 2006 | 25.53 | 25.66 | 24.35 | 25.22 | 439,657 | -0.73(-2.82%) |
Oct 25, 2006 | 27.80 | 27.80 | 25.57 | 25.95 | 456,329 | -2.02(-7.21%) |
Oct 24, 2006 | 27.59 | 27.97 | 25.26 | 27.97 | 679,248 | -0.05(-0.17%) |
Oct 23, 2006 | 26.43 | 28.14 | 26.37 | 28.02 | 436,064 | +1.61(+6.11%) |
Oct 20, 2006 | 25.74 | 26.40 | 25.60 | 26.40 | 69,994 | +0.67(+2.62%) |
Oct 19, 2006 | 25.38 | 25.95 | 25.38 | 25.73 | 98,308 | +0.28(+1.09%) |
Oct 18, 2006 | 25.33 | 25.45 | 25.16 | 25.45 | 84,223 | +0.17(+0.66%) |
Oct 17, 2006 | 25.48 | 25.50 | 25.28 | 25.28 | 128,203 | -0.19(-0.76%) |
Oct 16, 2006 | 25.09 | 25.74 | 25.07 | 25.48 | 155,798 | +0.32(+1.27%) |
Oct 13, 2006 | 25.79 | 25.83 | 25.00 | 25.16 | 108,656 | -0.54(-2.08%) |
Oct 12, 2006 | 25.61 | 26.16 | 25.59 | 25.69 | 199,491 | +0.15(+0.60%) |
Oct 11, 2006 | 26.27 | 26.36 | 25.44 | 25.54 | 328,557 | -0.99(-3.75%) |
Oct 10, 2006 | 25.26 | 26.71 | 25.26 | 26.54 | 543,715 | +1.71(+6.89%) |
Oct 09, 2006 | 25.01 | 25.08 | 23.06 | 24.82 | 492,692 | -0.18(-0.72%) |
Oct 06, 2006 | 25.55 | 25.64 | 24.80 | 25.01 | 188,280 | -0.54(-2.10%) |
Oct 05, 2006 | 25.72 | 25.75 | 25.40 | 25.54 | 143,725 | -0.24(-0.94%) |
Oct 04, 2006 | 25.57 | 26.18 | 25.26 | 25.79 | 409,762 | +1.04(+4.19%) |
Oct 03, 2006 | 23.86 | 24.87 | 23.75 | 24.75 | 201,647 | +0.77(+3.22%) |
Oct 02, 2006 | 23.91 | 24.09 | 23.77 | 23.98 | 233,698 | +0.09(+0.38%) |
Sep 29, 2006 | 23.61 | 23.89 | 23.58 | 23.89 | 207,827 | +0.29(+1.24%) |
Sep 28, 2006 | 23.84 | 23.88 | 23.53 | 23.59 | 181,813 | -0.24(-1.02%) |
Sep 27, 2006 | 22.99 | 24.50 | 22.87 | 23.84 | 331,575 | +0.50(+2.15%) |
Sep 26, 2006 | 23.31 | 23.38 | 22.88 | 23.34 | 210,558 | -0.24(-1.03%) |
Sep 25, 2006 | 23.34 | 23.80 | 23.27 | 23.58 | 112,824 | +0.29(+1.25%) |
Sep 22, 2006 | 23.34 | 23.43 | 22.97 | 23.29 | 167,871 | -0.31(-1.33%) |
Sep 21, 2006 | 24.00 | 24.31 | 22.63 | 23.60 | 610,116 | -0.26(-1.08%) |
Sep 20, 2006 | 22.61 | 24.07 | 22.61 | 23.86 | 625,495 | +1.35(+6.00%) |
Sep 19, 2006 | 22.58 | 23.04 | 22.47 | 22.51 | 482,919 | +0.10(+0.47%) |
Sep 18, 2006 | 21.36 | 22.90 | 21.29 | 22.40 | 589,132 | +0.86(+3.97%) |
Sep 15, 2006 | 21.05 | 21.55 | 21.02 | 21.55 | 293,057 | +0.53(+2.52%) |
Sep 14, 2006 | 20.98 | 21.08 | 20.90 | 21.02 | 629,375 | +0.02(+0.10%) |
Sep 13, 2006 | 21.14 | 21.33 | 20.94 | 21.00 | 92,990 | -0.10(-0.46%) |
Sep 12, 2006 | 20.87 | 21.19 | 20.71 | 21.10 | 553,201 | +0.38(+1.81%) |
Sep 11, 2006 | 20.94 | 21.01 | 20.50 | 20.72 | 191,874 | -0.15(-0.70%) |
Sep 08, 2006 | 20.87 | 21.12 | 20.57 | 20.87 | 171,033 | -0.01(-0.03%) |
Sep 07, 2006 | 20.86 | 20.87 | 19.69 | 20.87 | 338,618 | +0.05(+0.23%) |
Sep 06, 2006 | 21.71 | 21.95 | 20.56 | 20.82 | 396,539 | -0.79(-3.67%) |
Sep 05, 2006 | 21.19 | 21.64 | 21.02 | 21.62 | 453,455 | +0.67(+3.22%) |