Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.65 | 29.72 | 29.31 | 29.46 | 406,078 | -0.24(-0.80%) |
Nov 29, 2006 | 29.43 | 29.86 | 29.28 | 29.70 | 199,064 | +0.33(+1.14%) |
Nov 28, 2006 | 29.02 | 29.46 | 28.93 | 29.37 | 252,010 | +0.33(+1.13%) |
Nov 27, 2006 | 29.56 | 29.64 | 28.87 | 29.04 | 167,900 | -0.62(-2.08%) |
Nov 24, 2006 | 29.70 | 29.77 | 29.57 | 29.65 | 25,598 | -0.14(-0.46%) |
Nov 22, 2006 | 29.78 | 29.86 | 29.44 | 29.79 | 114,795 | -0.01(-0.02%) |
Nov 21, 2006 | 29.90 | 29.90 | 29.63 | 29.80 | 139,758 | -0.10(-0.34%) |
Nov 20, 2006 | 29.95 | 29.96 | 29.63 | 29.90 | 190,160 | -0.03(-0.10%) |
Nov 17, 2006 | 29.79 | 29.93 | 29.41 | 29.93 | 196,520 | +0.14(+0.46%) |
Nov 16, 2006 | 29.56 | 29.80 | 29.37 | 29.79 | 144,687 | +0.25(+0.85%) |
Nov 15, 2006 | 29.34 | 29.62 | 29.33 | 29.54 | 224,503 | +0.26(+0.90%) |
Nov 14, 2006 | 29.43 | 29.43 | 29.12 | 29.28 | 284,127 | -0.09(-0.30%) |
Nov 13, 2006 | 28.82 | 29.37 | 28.77 | 29.37 | 311,156 | +0.38(+1.30%) |
Nov 10, 2006 | 28.68 | 28.99 | 28.49 | 28.99 | 175,532 | +0.35(+1.21%) |
Nov 09, 2006 | 28.76 | 28.92 | 28.55 | 28.64 | 217,666 | -0.09(-0.31%) |
Nov 08, 2006 | 28.53 | 28.76 | 28.45 | 28.73 | 264,093 | +0.08(+0.26%) |
Nov 07, 2006 | 28.68 | 28.93 | 28.61 | 28.65 | 200,972 | -0.12(-0.42%) |
Nov 06, 2006 | 28.55 | 28.92 | 28.53 | 28.77 | 264,411 | +0.31(+1.11%) |
Nov 03, 2006 | 28.34 | 28.58 | 28.25 | 28.46 | 222,118 | +0.18(+0.65%) |
Nov 02, 2006 | 28.27 | 28.50 | 28.00 | 28.28 | 227,047 | -0.11(-0.40%) |
Nov 01, 2006 | 28.44 | 28.44 | 28.25 | 28.39 | 317,357 | +0.11(+0.38%) |
Oct 31, 2006 | 28.43 | 28.43 | 28.08 | 28.28 | 367,600 | -0.07(-0.24%) |
Oct 30, 2006 | 28.24 | 28.45 | 28.03 | 28.35 | 281,742 | +0.14(+0.49%) |
Oct 27, 2006 | 28.05 | 28.41 | 28.05 | 28.21 | 375,868 | +0.10(+0.36%) |
Oct 26, 2006 | 27.41 | 28.19 | 27.41 | 28.11 | 363,148 | +0.86(+3.16%) |
Oct 25, 2006 | 27.26 | 27.42 | 26.94 | 27.25 | 265,047 | +0.04(+0.16%) |
Oct 24, 2006 | 27.23 | 27.30 | 26.99 | 27.21 | 290,964 | -0.08(-0.28%) |
Oct 23, 2006 | 26.99 | 27.52 | 26.99 | 27.28 | 294,144 | +0.23(+0.84%) |
Oct 20, 2006 | 26.93 | 27.20 | 26.73 | 27.06 | 254,077 | +0.13(+0.49%) |
Oct 19, 2006 | 26.92 | 27.45 | 26.76 | 26.93 | 262,026 | -0.03(-0.12%) |
Oct 18, 2006 | 27.01 | 27.26 | 26.88 | 26.96 | 245,809 | -0.03(-0.09%) |
Oct 17, 2006 | 27.32 | 27.33 | 26.93 | 26.98 | 257,733 | -0.40(-1.47%) |
Oct 16, 2006 | 27.20 | 27.38 | 27.17 | 27.38 | 184,277 | +0.19(+0.69%) |
Oct 13, 2006 | 27.01 | 27.26 | 27.01 | 27.20 | 144,369 | +0.03(+0.12%) |
Oct 12, 2006 | 26.94 | 27.18 | 26.78 | 27.16 | 151,683 | +0.35(+1.29%) |
Oct 11, 2006 | 26.89 | 27.08 | 26.73 | 26.82 | 167,741 | -0.14(-0.51%) |
Oct 10, 2006 | 26.94 | 27.09 | 26.77 | 26.96 | 117,657 | +0.01(+0.02%) |
Oct 09, 2006 | 26.55 | 26.98 | 26.32 | 26.95 | 147,231 | +0.33(+1.25%) |
Oct 06, 2006 | 26.84 | 26.88 | 26.32 | 26.62 | 179,348 | -0.22(-0.82%) |
Oct 05, 2006 | 26.43 | 26.87 | 26.37 | 26.84 | 182,687 | +0.34(+1.28%) |
Oct 04, 2006 | 25.88 | 26.57 | 25.88 | 26.50 | 209,239 | +0.55(+2.13%) |
Oct 03, 2006 | 26.01 | 26.17 | 25.82 | 25.94 | 214,963 | -0.21(-0.79%) |
Oct 02, 2006 | 26.10 | 26.44 | 25.94 | 26.15 | 197,633 | +0.00(+0.00%) |
Sep 29, 2006 | 26.79 | 26.91 | 26.15 | 26.15 | 300,981 | -0.70(-2.62%) |
Sep 28, 2006 | 26.73 | 26.91 | 26.54 | 26.86 | 224,344 | +0.19(+0.73%) |
Sep 27, 2006 | 26.42 | 26.79 | 26.42 | 26.66 | 348,044 | +0.21(+0.78%) |
Sep 26, 2006 | 26.03 | 26.48 | 25.94 | 26.45 | 214,009 | +0.43(+1.64%) |
Sep 25, 2006 | 25.65 | 26.11 | 25.55 | 26.03 | 286,035 | +0.38(+1.47%) |
Sep 22, 2006 | 25.82 | 25.89 | 25.38 | 25.65 | 195,566 | -0.21(-0.80%) |
Sep 21, 2006 | 25.89 | 26.35 | 25.83 | 25.86 | 418,638 | +0.28(+1.11%) |
Sep 20, 2006 | 24.90 | 25.71 | 24.90 | 25.57 | 310,202 | +0.83(+3.36%) |
Sep 19, 2006 | 24.81 | 24.91 | 24.47 | 24.74 | 239,131 | -0.16(-0.66%) |
Sep 18, 2006 | 25.21 | 25.37 | 24.70 | 24.91 | 368,554 | -0.37(-1.47%) |
Sep 15, 2006 | 25.41 | 25.54 | 25.18 | 25.28 | 351,224 | -0.03(-0.10%) |
Sep 14, 2006 | 25.39 | 25.47 | 24.94 | 25.30 | 223,867 | -0.09(-0.37%) |
Sep 13, 2006 | 25.31 | 25.45 | 25.17 | 25.40 | 196,202 | +0.08(+0.32%) |
Sep 12, 2006 | 24.87 | 25.42 | 24.82 | 25.32 | 259,164 | +0.47(+1.90%) |
Sep 11, 2006 | 24.69 | 24.97 | 24.47 | 24.84 | 215,758 | +0.15(+0.61%) |
Sep 08, 2006 | 24.20 | 24.78 | 24.20 | 24.69 | 236,428 | +0.19(+0.77%) |
Sep 07, 2006 | 24.44 | 24.81 | 24.18 | 24.50 | 227,683 | +0.03(+0.13%) |
Sep 06, 2006 | 25.33 | 25.43 | 24.42 | 24.47 | 266,160 | -0.89(-3.50%) |
Sep 05, 2006 | 25.32 | 25.60 | 25.30 | 25.36 | 284,922 | +0.08(+0.30%) |