Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.50 | 29.66 | 28.92 | 29.09 | 194,388 | -0.16(-0.54%) |
Nov 29, 2006 | 28.99 | 29.44 | 28.75 | 29.25 | 427,537 | +0.11(+0.38%) |
Nov 28, 2006 | 29.40 | 30.01 | 28.04 | 29.14 | 521,294 | -0.55(-1.87%) |
Nov 27, 2006 | 31.52 | 31.70 | 29.31 | 29.69 | 343,580 | -1.26(-4.06%) |
Nov 24, 2006 | 31.11 | 31.33 | 30.63 | 30.95 | 182,686 | +0.75(+2.49%) |
Nov 22, 2006 | 29.96 | 30.61 | 29.92 | 30.20 | 260,354 | +0.17(+0.57%) |
Nov 21, 2006 | 30.44 | 30.44 | 29.40 | 30.03 | 612,271 | -0.73(-2.38%) |
Nov 20, 2006 | 31.96 | 31.96 | 30.70 | 30.76 | 519,831 | -0.31(-1.01%) |
Nov 17, 2006 | 30.14 | 31.45 | 30.10 | 31.07 | 667,121 | +0.68(+2.25%) |
Nov 16, 2006 | 30.20 | 30.77 | 29.99 | 30.39 | 779,162 | +0.75(+2.54%) |
Nov 15, 2006 | 28.48 | 30.02 | 28.48 | 29.64 | 980,571 | +1.33(+4.69%) |
Nov 14, 2006 | 27.35 | 28.41 | 27.01 | 28.31 | 613,588 | +1.08(+3.97%) |
Nov 13, 2006 | 26.46 | 27.53 | 26.42 | 27.23 | 644,743 | +1.35(+5.23%) |
Nov 10, 2006 | 25.41 | 25.88 | 25.30 | 25.88 | 448,892 | +0.47(+1.86%) |
Nov 09, 2006 | 25.51 | 25.51 | 25.16 | 25.41 | 69,622 | -0.10(-0.40%) |
Nov 08, 2006 | 25.93 | 25.95 | 25.24 | 25.51 | 126,228 | -0.47(-1.82%) |
Nov 07, 2006 | 25.88 | 26.08 | 25.85 | 25.98 | 99,315 | +0.10(+0.40%) |
Nov 06, 2006 | 25.17 | 26.14 | 25.17 | 25.88 | 133,687 | +0.75(+2.97%) |
Nov 03, 2006 | 24.58 | 25.32 | 24.48 | 25.13 | 154,311 | +0.69(+2.83%) |
Nov 02, 2006 | 24.61 | 24.61 | 23.25 | 24.44 | 465,859 | -0.20(-0.80%) |
Nov 01, 2006 | 26.05 | 26.09 | 24.61 | 24.64 | 474,488 | -1.27(-4.91%) |
Oct 31, 2006 | 26.22 | 26.25 | 25.62 | 25.91 | 571,463 | +0.31(+1.23%) |
Oct 30, 2006 | 24.94 | 25.67 | 24.89 | 25.60 | 434,119 | +0.67(+2.69%) |
Oct 27, 2006 | 24.78 | 25.56 | 24.69 | 24.93 | 159,138 | +0.14(+0.58%) |
Oct 26, 2006 | 25.09 | 25.21 | 23.93 | 24.78 | 447,429 | -0.72(-2.82%) |
Oct 25, 2006 | 27.31 | 27.31 | 25.13 | 25.50 | 464,396 | -1.98(-7.21%) |
Oct 24, 2006 | 27.11 | 27.48 | 24.82 | 27.48 | 691,255 | -0.05(-0.17%) |
Oct 23, 2006 | 25.97 | 27.65 | 25.91 | 27.53 | 443,772 | +1.59(+6.11%) |
Oct 20, 2006 | 25.30 | 25.95 | 25.16 | 25.95 | 71,231 | +0.66(+2.62%) |
Oct 19, 2006 | 24.94 | 25.49 | 24.94 | 25.28 | 100,046 | +0.27(+1.09%) |
Oct 18, 2006 | 24.89 | 25.01 | 24.72 | 25.01 | 85,712 | +0.16(+0.66%) |
Oct 17, 2006 | 25.04 | 25.06 | 24.84 | 24.84 | 130,469 | -0.19(-0.76%) |
Oct 16, 2006 | 24.65 | 25.29 | 24.64 | 25.04 | 158,552 | +0.31(+1.27%) |
Oct 13, 2006 | 25.34 | 25.38 | 24.56 | 24.72 | 110,577 | -0.53(-2.08%) |
Oct 12, 2006 | 25.17 | 25.71 | 25.15 | 25.25 | 203,018 | +0.15(+0.60%) |
Oct 11, 2006 | 25.81 | 25.90 | 25.00 | 25.10 | 334,365 | -0.98(-3.75%) |
Oct 10, 2006 | 24.82 | 26.25 | 24.82 | 26.08 | 553,326 | +1.68(+6.89%) |
Oct 09, 2006 | 24.57 | 24.64 | 22.66 | 24.39 | 501,401 | -0.18(-0.72%) |
Oct 06, 2006 | 25.10 | 25.19 | 24.37 | 24.57 | 191,609 | -0.53(-2.10%) |
Oct 05, 2006 | 25.27 | 25.30 | 24.95 | 25.10 | 146,266 | -0.24(-0.94%) |
Oct 04, 2006 | 25.13 | 25.73 | 24.82 | 25.34 | 417,006 | +1.02(+4.19%) |
Oct 03, 2006 | 23.45 | 24.43 | 23.33 | 24.32 | 205,212 | +0.76(+3.22%) |
Oct 02, 2006 | 23.49 | 23.67 | 23.35 | 23.56 | 237,829 | +0.09(+0.38%) |
Sep 29, 2006 | 23.20 | 23.48 | 23.17 | 23.47 | 211,501 | +0.29(+1.24%) |
Sep 28, 2006 | 23.42 | 23.46 | 23.12 | 23.18 | 185,027 | -0.24(-1.02%) |
Sep 27, 2006 | 22.59 | 24.08 | 22.47 | 23.42 | 337,437 | +0.49(+2.15%) |
Sep 26, 2006 | 22.90 | 22.97 | 22.48 | 22.93 | 214,280 | -0.24(-1.03%) |
Sep 25, 2006 | 22.94 | 23.38 | 22.87 | 23.17 | 114,819 | +0.29(+1.25%) |
Sep 22, 2006 | 22.94 | 23.03 | 22.57 | 22.88 | 170,839 | -0.31(-1.33%) |
Sep 21, 2006 | 23.59 | 23.89 | 22.23 | 23.19 | 620,901 | -0.25(-1.08%) |
Sep 20, 2006 | 22.22 | 23.66 | 22.22 | 23.44 | 636,552 | +1.33(+6.00%) |
Sep 19, 2006 | 22.19 | 22.64 | 22.08 | 22.12 | 491,455 | +0.10(+0.47%) |
Sep 18, 2006 | 20.99 | 22.51 | 20.92 | 22.01 | 599,546 | +0.84(+3.97%) |
Sep 15, 2006 | 20.68 | 21.17 | 20.65 | 21.17 | 298,237 | +0.52(+2.52%) |
Sep 14, 2006 | 20.62 | 20.72 | 20.54 | 20.65 | 640,501 | +0.02(+0.10%) |
Sep 13, 2006 | 20.78 | 20.96 | 20.58 | 20.63 | 94,634 | -0.10(-0.46%) |
Sep 12, 2006 | 20.51 | 20.82 | 20.35 | 20.73 | 562,980 | +0.37(+1.81%) |
Sep 11, 2006 | 20.58 | 20.65 | 20.15 | 20.36 | 195,265 | -0.14(-0.70%) |
Sep 08, 2006 | 20.51 | 20.75 | 20.21 | 20.50 | 174,057 | -0.01(-0.03%) |
Sep 07, 2006 | 20.50 | 20.51 | 19.35 | 20.51 | 344,604 | +0.05(+0.23%) |
Sep 06, 2006 | 21.33 | 21.57 | 20.20 | 20.46 | 403,549 | -0.78(-3.67%) |
Sep 05, 2006 | 20.82 | 21.26 | 20.65 | 21.24 | 461,471 | +0.66(+3.22%) |