Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.23 | 30.45 | 30.07 | 30.28 | 143,351 | +0.01(+0.03%) |
Nov 29, 2006 | 30.16 | 30.32 | 29.97 | 30.27 | 175,455 | +0.42(+1.41%) |
Nov 28, 2006 | 29.69 | 29.88 | 29.60 | 29.85 | 211,293 | +0.06(+0.20%) |
Nov 27, 2006 | 30.44 | 30.44 | 29.74 | 29.79 | 1,015,403 | -0.69(-2.27%) |
Nov 24, 2006 | 30.36 | 30.59 | 30.31 | 30.48 | 57,738 | -0.07(-0.22%) |
Nov 22, 2006 | 30.55 | 30.59 | 30.40 | 30.55 | 164,754 | +0.05(+0.16%) |
Nov 21, 2006 | 30.44 | 30.50 | 30.26 | 30.50 | 178,691 | +0.12(+0.38%) |
Nov 20, 2006 | 30.23 | 30.46 | 30.20 | 30.38 | 160,523 | +0.11(+0.37%) |
Nov 17, 2006 | 30.29 | 30.31 | 30.07 | 30.27 | 182,921 | -0.10(-0.32%) |
Nov 16, 2006 | 30.75 | 30.75 | 30.31 | 30.37 | 749,357 | -0.12(-0.41%) |
Nov 15, 2006 | 30.26 | 30.60 | 30.24 | 30.49 | 377,540 | +0.20(+0.65%) |
Nov 14, 2006 | 29.85 | 30.30 | 29.64 | 30.30 | 201,587 | +0.52(+1.75%) |
Nov 13, 2006 | 29.62 | 29.83 | 29.55 | 29.77 | 197,854 | +0.13(+0.43%) |
Nov 10, 2006 | 29.41 | 29.65 | 29.36 | 29.65 | 115,477 | +0.23(+0.79%) |
Nov 09, 2006 | 29.74 | 29.74 | 29.30 | 29.41 | 190,139 | -0.22(-0.75%) |
Nov 08, 2006 | 29.28 | 29.75 | 29.28 | 29.63 | 142,853 | +0.17(+0.59%) |
Nov 07, 2006 | 29.42 | 29.75 | 29.40 | 29.46 | 159,776 | +0.10(+0.33%) |
Nov 06, 2006 | 29.17 | 29.47 | 29.10 | 29.36 | 234,936 | +0.36(+1.25%) |
Nov 03, 2006 | 29.03 | 29.20 | 28.79 | 29.00 | 581,368 | +0.11(+0.39%) |
Nov 02, 2006 | 28.89 | 29.12 | 28.82 | 28.89 | 973,592 | -0.22(-0.75%) |
Nov 01, 2006 | 29.71 | 29.71 | 29.06 | 29.11 | 292,923 | -0.47(-1.58%) |
Oct 31, 2006 | 29.79 | 29.86 | 29.42 | 29.57 | 480,823 | -0.17(-0.57%) |
Oct 30, 2006 | 29.46 | 29.83 | 29.46 | 29.74 | 377,043 | +0.14(+0.46%) |
Oct 27, 2006 | 29.90 | 29.96 | 29.57 | 29.61 | 678,428 | -0.39(-1.30%) |
Oct 26, 2006 | 29.84 | 30.00 | 29.55 | 30.00 | 417,360 | +0.21(+0.72%) |
Oct 25, 2006 | 29.53 | 29.79 | 29.47 | 29.78 | 1,070,404 | +0.27(+0.90%) |
Oct 24, 2006 | 29.36 | 29.56 | 29.27 | 29.52 | 325,028 | +0.10(+0.35%) |
Oct 23, 2006 | 29.28 | 29.58 | 29.17 | 29.41 | 159,776 | +0.09(+0.30%) |
Oct 20, 2006 | 29.63 | 29.63 | 29.26 | 29.32 | 76,404 | -0.28(-0.93%) |
Oct 19, 2006 | 29.47 | 29.66 | 29.35 | 29.60 | 154,052 | +0.12(+0.42%) |
Oct 18, 2006 | 29.78 | 29.82 | 29.35 | 29.48 | 190,139 | -0.12(-0.41%) |
Oct 17, 2006 | 29.64 | 29.65 | 29.35 | 29.60 | 172,220 | -0.22(-0.74%) |
Oct 16, 2006 | 29.56 | 29.82 | 29.50 | 29.82 | 303,625 | +0.30(+1.02%) |
Oct 13, 2006 | 29.36 | 29.57 | 29.22 | 29.52 | 218,510 | +0.18(+0.63%) |
Oct 12, 2006 | 28.89 | 29.33 | 28.89 | 29.33 | 144,844 | +0.60(+2.08%) |
Oct 11, 2006 | 28.74 | 28.93 | 28.53 | 28.73 | 191,134 | -0.08(-0.29%) |
Oct 10, 2006 | 28.83 | 28.93 | 28.68 | 28.82 | 256,588 | +0.08(+0.27%) |
Oct 09, 2006 | 28.50 | 28.83 | 28.43 | 28.74 | 132,151 | +0.19(+0.68%) |
Oct 06, 2006 | 28.66 | 28.71 | 28.37 | 28.55 | 223,488 | -0.19(-0.66%) |
Oct 05, 2006 | 28.42 | 28.76 | 28.40 | 28.74 | 267,290 | +0.36(+1.26%) |
Oct 04, 2006 | 27.81 | 28.40 | 27.81 | 28.38 | 366,839 | +0.55(+1.96%) |
Oct 03, 2006 | 27.79 | 28.05 | 27.61 | 27.83 | 200,094 | +0.04(+0.13%) |
Oct 02, 2006 | 27.97 | 28.13 | 27.75 | 27.80 | 336,227 | -0.23(-0.82%) |
Sep 29, 2006 | 28.34 | 28.42 | 28.03 | 28.03 | 157,039 | -0.36(-1.26%) |
Sep 28, 2006 | 28.55 | 28.61 | 28.19 | 28.38 | 128,169 | -0.06(-0.23%) |
Sep 27, 2006 | 28.32 | 28.53 | 28.26 | 28.45 | 151,812 | +0.04(+0.16%) |
Sep 26, 2006 | 28.23 | 28.47 | 28.18 | 28.40 | 154,550 | +0.14(+0.48%) |
Sep 25, 2006 | 28.03 | 28.35 | 27.77 | 28.27 | 202,831 | +0.36(+1.30%) |
Sep 22, 2006 | 28.04 | 28.08 | 27.69 | 27.91 | 177,695 | -0.27(-0.97%) |
Sep 21, 2006 | 28.58 | 28.58 | 28.05 | 28.18 | 235,683 | -0.31(-1.09%) |
Sep 20, 2006 | 28.35 | 28.60 | 28.29 | 28.49 | 270,276 | +0.38(+1.33%) |
Sep 19, 2006 | 28.30 | 28.30 | 27.71 | 28.11 | 259,823 | -0.19(-0.67%) |
Sep 18, 2006 | 28.26 | 28.45 | 28.13 | 28.30 | 893,206 | +0.02(+0.09%) |
Sep 15, 2006 | 28.37 | 28.45 | 28.15 | 28.28 | 1,007,190 | +0.18(+0.63%) |
Sep 14, 2006 | 28.29 | 28.29 | 28.04 | 28.10 | 289,439 | -0.19(-0.68%) |
Sep 13, 2006 | 28.03 | 28.33 | 28.02 | 28.30 | 171,722 | +0.24(+0.85%) |
Sep 12, 2006 | 27.44 | 28.13 | 27.44 | 28.06 | 160,772 | +0.61(+2.21%) |
Sep 11, 2006 | 27.38 | 27.60 | 27.18 | 27.45 | 157,785 | -0.03(-0.12%) |
Sep 08, 2006 | 27.44 | 27.55 | 27.38 | 27.48 | 390,482 | +0.06(+0.21%) |
Sep 07, 2006 | 27.52 | 27.71 | 27.34 | 27.43 | 183,668 | -0.16(-0.60%) |
Sep 06, 2006 | 27.91 | 27.95 | 27.59 | 27.59 | 283,715 | -0.59(-2.11%) |
Sep 05, 2006 | 27.94 | 28.21 | 27.90 | 28.19 | 503,470 | +0.27(+0.95%) |