Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.83 | 29.98 | 29.55 | 29.55 | 648,278 | -0.32(-1.08%) |
Nov 29, 2006 | 29.72 | 29.99 | 29.63 | 29.87 | 331,168 | +0.22(+0.75%) |
Nov 28, 2006 | 29.86 | 29.91 | 29.46 | 29.65 | 506,149 | -0.22(-0.75%) |
Nov 27, 2006 | 30.88 | 30.88 | 29.80 | 29.87 | 401,049 | -1.12(-3.62%) |
Nov 24, 2006 | 30.65 | 30.99 | 30.47 | 30.99 | 171,222 | +0.11(+0.35%) |
Nov 22, 2006 | 30.69 | 30.94 | 30.67 | 30.88 | 310,148 | +0.20(+0.66%) |
Nov 21, 2006 | 31.09 | 31.12 | 30.58 | 30.68 | 251,404 | -0.56(-1.79%) |
Nov 20, 2006 | 30.89 | 31.43 | 30.88 | 31.24 | 370,146 | +0.35(+1.14%) |
Nov 17, 2006 | 30.76 | 30.89 | 30.48 | 30.89 | 254,188 | +0.10(+0.33%) |
Nov 16, 2006 | 30.84 | 31.08 | 30.68 | 30.79 | 590,090 | +0.02(+0.07%) |
Nov 15, 2006 | 30.71 | 30.90 | 30.56 | 30.77 | 484,433 | +0.09(+0.30%) |
Nov 14, 2006 | 30.51 | 30.74 | 30.25 | 30.67 | 624,613 | +0.19(+0.64%) |
Nov 13, 2006 | 31.18 | 31.46 | 30.44 | 30.48 | 925,992 | -0.62(-2.01%) |
Nov 10, 2006 | 30.57 | 31.16 | 30.57 | 31.11 | 535,243 | +0.63(+2.07%) |
Nov 09, 2006 | 30.44 | 30.77 | 30.37 | 30.47 | 554,036 | +0.06(+0.21%) |
Nov 08, 2006 | 29.67 | 30.65 | 29.67 | 30.41 | 752,960 | +0.52(+1.73%) |
Nov 07, 2006 | 30.21 | 30.46 | 29.89 | 29.89 | 797,088 | -0.37(-1.23%) |
Nov 06, 2006 | 29.35 | 30.52 | 29.35 | 30.26 | 1,066,310 | +0.98(+3.36%) |
Nov 03, 2006 | 29.35 | 30.32 | 29.24 | 29.28 | 1,400,820 | -1.26(-4.12%) |
Nov 02, 2006 | 28.84 | 31.50 | 28.84 | 30.54 | 1,881,356 | +2.84(+10.27%) |
Nov 01, 2006 | 28.54 | 28.94 | 27.69 | 27.69 | 1,269,271 | -0.72(-2.53%) |
Oct 31, 2006 | 28.38 | 28.48 | 28.08 | 28.41 | 536,774 | +0.00(+0.00%) |
Oct 30, 2006 | 28.02 | 28.50 | 27.94 | 28.41 | 368,336 | +0.36(+1.28%) |
Oct 27, 2006 | 27.88 | 28.22 | 27.71 | 28.05 | 375,714 | +0.00(+0.00%) |
Oct 26, 2006 | 28.20 | 28.20 | 27.91 | 28.05 | 447,961 | -0.12(-0.43%) |
Oct 25, 2006 | 27.90 | 28.28 | 27.89 | 28.17 | 418,589 | +0.16(+0.56%) |
Oct 24, 2006 | 27.92 | 28.17 | 27.73 | 28.02 | 604,706 | -0.08(-0.28%) |
Oct 23, 2006 | 28.11 | 28.53 | 28.05 | 28.10 | 533,712 | +0.00(+0.00%) |
Oct 20, 2006 | 28.66 | 28.70 | 28.06 | 28.10 | 469,956 | -0.50(-1.76%) |
Oct 19, 2006 | 28.11 | 28.63 | 28.10 | 28.60 | 431,118 | +0.32(+1.14%) |
Oct 18, 2006 | 28.20 | 28.34 | 28.06 | 28.27 | 397,291 | +0.24(+0.87%) |
Oct 17, 2006 | 28.02 | 28.10 | 27.69 | 28.03 | 482,902 | -0.08(-0.28%) |
Oct 16, 2006 | 27.80 | 28.23 | 27.76 | 28.11 | 294,975 | +0.22(+0.80%) |
Oct 13, 2006 | 27.71 | 27.89 | 27.61 | 27.89 | 354,416 | +0.11(+0.41%) |
Oct 12, 2006 | 27.23 | 27.78 | 27.18 | 27.77 | 258,782 | +0.58(+2.14%) |
Oct 11, 2006 | 27.00 | 27.28 | 26.95 | 27.19 | 369,032 | +0.08(+0.29%) |
Oct 10, 2006 | 26.87 | 27.15 | 26.87 | 27.11 | 207,972 | +0.06(+0.24%) |
Oct 09, 2006 | 26.58 | 27.05 | 26.58 | 27.05 | 218,830 | +0.39(+1.46%) |
Oct 06, 2006 | 26.58 | 26.72 | 26.49 | 26.66 | 360,262 | +0.04(+0.13%) |
Oct 05, 2006 | 26.52 | 26.77 | 26.47 | 26.62 | 412,743 | +0.04(+0.16%) |
Oct 04, 2006 | 26.31 | 26.69 | 26.25 | 26.58 | 355,808 | +0.15(+0.57%) |
Oct 03, 2006 | 26.49 | 26.69 | 26.30 | 26.43 | 456,871 | -0.17(-0.65%) |
Oct 02, 2006 | 26.65 | 26.72 | 26.46 | 26.60 | 323,094 | -0.12(-0.46%) |
Sep 29, 2006 | 26.69 | 26.77 | 26.49 | 26.72 | 328,384 | +0.04(+0.13%) |
Sep 28, 2006 | 26.65 | 26.82 | 26.45 | 26.69 | 197,392 | +0.10(+0.38%) |
Sep 27, 2006 | 26.29 | 26.69 | 26.25 | 26.59 | 621,272 | +0.29(+1.12%) |
Sep 26, 2006 | 26.04 | 26.32 | 25.90 | 26.29 | 423,601 | +0.29(+1.10%) |
Sep 25, 2006 | 25.97 | 26.03 | 25.68 | 26.00 | 303,606 | +0.07(+0.28%) |
Sep 22, 2006 | 25.72 | 26.00 | 25.72 | 25.93 | 375,714 | +0.14(+0.56%) |
Sep 21, 2006 | 26.00 | 26.03 | 25.72 | 25.79 | 352,467 | -0.22(-0.86%) |
Sep 20, 2006 | 25.83 | 26.20 | 25.76 | 26.01 | 443,089 | +0.36(+1.40%) |
Sep 19, 2006 | 25.40 | 25.69 | 25.22 | 25.65 | 319,475 | +0.24(+0.96%) |
Sep 18, 2006 | 25.33 | 25.60 | 25.24 | 25.41 | 246,671 | -0.11(-0.42%) |
Sep 15, 2006 | 25.57 | 25.72 | 25.42 | 25.52 | 598,442 | +0.19(+0.74%) |
Sep 14, 2006 | 24.86 | 25.38 | 24.62 | 25.33 | 469,260 | +0.29(+1.18%) |
Sep 13, 2006 | 24.28 | 25.05 | 24.14 | 25.04 | 612,780 | +0.76(+3.14%) |
Sep 12, 2006 | 23.85 | 24.27 | 23.63 | 24.27 | 375,157 | +0.50(+2.08%) |
Sep 11, 2006 | 24.04 | 24.05 | 23.56 | 23.78 | 369,867 | -0.34(-1.43%) |
Sep 08, 2006 | 23.81 | 24.22 | 23.59 | 24.12 | 288,989 | +0.42(+1.76%) |
Sep 07, 2006 | 23.72 | 23.96 | 23.67 | 23.71 | 219,247 | -0.02(-0.09%) |
Sep 06, 2006 | 23.84 | 23.95 | 23.71 | 23.73 | 219,944 | -0.29(-1.23%) |
Sep 05, 2006 | 24.19 | 24.25 | 23.94 | 24.02 | 194,608 | -0.09(-0.39%) |