Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.04 | 31.52 | 30.73 | 31.50 | 491,296 | +0.61(+1.98%) |
Nov 29, 2006 | 30.44 | 30.92 | 30.44 | 30.89 | 226,100 | +0.52(+1.70%) |
Nov 28, 2006 | 30.27 | 30.39 | 30.12 | 30.37 | 833,429 | -0.02(-0.06%) |
Nov 27, 2006 | 31.21 | 31.25 | 30.33 | 30.39 | 486,743 | -0.88(-2.81%) |
Nov 24, 2006 | 30.79 | 31.27 | 30.72 | 31.27 | 173,657 | +0.10(+0.31%) |
Nov 22, 2006 | 30.90 | 31.30 | 30.90 | 31.18 | 569,489 | +0.32(+1.03%) |
Nov 21, 2006 | 30.55 | 30.92 | 30.53 | 30.86 | 1,329,593 | +0.31(+1.02%) |
Nov 20, 2006 | 29.49 | 30.63 | 29.49 | 30.55 | 1,222,824 | +1.18(+4.03%) |
Nov 17, 2006 | 29.60 | 29.60 | 29.24 | 29.36 | 399,600 | -0.24(-0.80%) |
Nov 16, 2006 | 29.65 | 29.74 | 29.46 | 29.60 | 429,276 | +0.08(+0.26%) |
Nov 15, 2006 | 29.54 | 29.63 | 29.31 | 29.52 | 396,303 | -0.10(-0.32%) |
Nov 14, 2006 | 29.10 | 29.62 | 28.98 | 29.62 | 305,392 | +0.62(+2.13%) |
Nov 13, 2006 | 28.95 | 29.08 | 28.88 | 29.00 | 436,184 | +0.01(+0.02%) |
Nov 10, 2006 | 28.91 | 29.04 | 28.88 | 28.99 | 211,654 | +0.08(+0.29%) |
Nov 09, 2006 | 28.71 | 29.08 | 28.53 | 28.91 | 374,635 | +0.18(+0.64%) |
Nov 08, 2006 | 28.56 | 28.77 | 28.34 | 28.72 | 554,102 | +0.17(+0.60%) |
Nov 07, 2006 | 29.05 | 29.05 | 28.55 | 28.55 | 758,534 | -0.50(-1.73%) |
Nov 06, 2006 | 29.04 | 29.11 | 28.91 | 29.05 | 880,062 | +0.01(+0.04%) |
Nov 03, 2006 | 29.58 | 29.68 | 29.04 | 29.04 | 1,296,934 | -0.53(-1.79%) |
Nov 02, 2006 | 29.68 | 29.84 | 29.34 | 29.57 | 837,041 | -0.20(-0.68%) |
Nov 01, 2006 | 29.90 | 29.99 | 29.74 | 29.77 | 793,862 | -0.10(-0.32%) |
Oct 31, 2006 | 29.90 | 29.92 | 29.69 | 29.87 | 726,817 | +0.10(+0.32%) |
Oct 30, 2006 | 29.58 | 29.77 | 29.42 | 29.77 | 608,114 | +0.15(+0.49%) |
Oct 27, 2006 | 28.82 | 29.69 | 28.78 | 29.63 | 801,712 | -0.09(-0.30%) |
Oct 26, 2006 | 29.93 | 30.02 | 29.69 | 29.72 | 579,224 | +0.32(+1.11%) |
Oct 25, 2006 | 29.19 | 29.43 | 29.09 | 29.39 | 650,351 | +0.13(+0.44%) |
Oct 24, 2006 | 29.06 | 29.26 | 28.95 | 29.26 | 422,210 | +0.20(+0.70%) |
Oct 23, 2006 | 28.90 | 29.14 | 28.83 | 29.06 | 384,527 | +0.02(+0.07%) |
Oct 20, 2006 | 29.33 | 29.34 | 28.98 | 29.04 | 307,433 | -0.38(-1.28%) |
Oct 19, 2006 | 29.46 | 29.46 | 29.29 | 29.42 | 366,627 | -0.04(-0.13%) |
Oct 18, 2006 | 29.30 | 29.51 | 28.91 | 29.46 | 507,311 | +0.13(+0.43%) |
Oct 17, 2006 | 29.49 | 29.51 | 29.27 | 29.33 | 634,022 | -0.22(-0.75%) |
Oct 16, 2006 | 29.32 | 29.55 | 29.18 | 29.55 | 425,193 | +0.27(+0.91%) |
Oct 13, 2006 | 29.01 | 29.33 | 28.93 | 29.28 | 530,549 | +0.31(+1.05%) |
Oct 12, 2006 | 29.00 | 29.09 | 28.93 | 28.98 | 432,730 | +0.00(+0.00%) |
Oct 11, 2006 | 28.92 | 29.21 | 28.61 | 28.98 | 468,529 | -0.04(-0.15%) |
Oct 10, 2006 | 29.12 | 29.35 | 28.72 | 29.02 | 694,315 | -0.18(-0.61%) |
Oct 09, 2006 | 29.21 | 29.29 | 29.00 | 29.20 | 1,115,426 | -0.10(-0.33%) |
Oct 06, 2006 | 29.44 | 29.44 | 29.20 | 29.30 | 564,464 | -0.12(-0.41%) |
Oct 05, 2006 | 29.41 | 29.48 | 29.27 | 29.42 | 726,189 | +0.13(+0.43%) |
Oct 04, 2006 | 28.79 | 29.32 | 28.77 | 29.29 | 1,139,135 | +0.54(+1.86%) |
Oct 03, 2006 | 28.51 | 28.86 | 28.46 | 28.76 | 653,334 | +0.24(+0.85%) |
Oct 02, 2006 | 28.32 | 28.61 | 28.11 | 28.51 | 727,759 | +0.22(+0.79%) |
Sep 29, 2006 | 28.37 | 28.42 | 28.13 | 28.29 | 744,716 | +0.03(+0.11%) |
Sep 28, 2006 | 28.25 | 28.34 | 27.98 | 28.26 | 602,933 | +0.13(+0.45%) |
Sep 27, 2006 | 27.59 | 28.23 | 27.45 | 28.13 | 721,635 | +0.36(+1.31%) |
Sep 26, 2006 | 27.67 | 27.93 | 27.67 | 27.77 | 448,588 | +0.02(+0.07%) |
Sep 25, 2006 | 27.92 | 27.92 | 27.58 | 27.75 | 466,174 | -0.17(-0.62%) |
Sep 22, 2006 | 27.72 | 28.00 | 27.58 | 27.92 | 222,331 | +0.20(+0.74%) |
Sep 21, 2006 | 28.30 | 28.30 | 27.62 | 27.72 | 727,602 | -0.45(-1.58%) |
Sep 20, 2006 | 28.09 | 28.34 | 28.05 | 28.16 | 616,279 | +0.08(+0.27%) |
Sep 19, 2006 | 27.88 | 28.11 | 27.73 | 28.09 | 878,963 | +0.34(+1.24%) |
Sep 18, 2006 | 27.60 | 27.75 | 27.48 | 27.74 | 547,978 | +0.10(+0.35%) |
Sep 15, 2006 | 27.18 | 27.84 | 27.07 | 27.65 | 665,110 | +0.61(+2.24%) |
Sep 14, 2006 | 27.14 | 27.14 | 26.90 | 27.04 | 496,163 | -0.09(-0.33%) |
Sep 13, 2006 | 26.78 | 27.37 | 26.75 | 27.13 | 649,095 | +0.34(+1.26%) |
Sep 12, 2006 | 26.21 | 26.79 | 26.09 | 26.79 | 360,817 | +0.52(+1.99%) |
Sep 11, 2006 | 26.13 | 26.39 | 25.98 | 26.27 | 395,832 | +0.11(+0.41%) |
Sep 08, 2006 | 25.73 | 26.17 | 25.62 | 26.16 | 463,191 | +0.49(+1.91%) |
Sep 07, 2006 | 25.79 | 25.88 | 25.60 | 25.67 | 287,963 | -0.17(-0.67%) |
Sep 06, 2006 | 25.91 | 26.02 | 25.80 | 25.84 | 319,052 | -0.06(-0.25%) |
Sep 05, 2006 | 25.35 | 25.95 | 25.35 | 25.91 | 326,117 | +0.49(+1.93%) |