Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.83 | 31.16 | 30.55 | 30.80 | 163,644 | -0.02(-0.06%) |
Nov 29, 2006 | 30.59 | 31.23 | 30.59 | 30.82 | 138,616 | +0.32(+1.04%) |
Nov 28, 2006 | 30.39 | 30.73 | 30.08 | 30.50 | 80,859 | -0.02(-0.06%) |
Nov 27, 2006 | 31.04 | 31.08 | 30.19 | 30.52 | 159,227 | -0.58(-1.87%) |
Nov 24, 2006 | 30.76 | 31.10 | 30.67 | 31.10 | 46,885 | +0.20(+0.66%) |
Nov 22, 2006 | 31.02 | 31.08 | 30.90 | 30.90 | 155,377 | -0.12(-0.40%) |
Nov 21, 2006 | 30.68 | 31.14 | 30.51 | 31.02 | 191,843 | +0.34(+1.09%) |
Nov 20, 2006 | 30.80 | 30.99 | 30.52 | 30.68 | 308,036 | -0.22(-0.71%) |
Nov 17, 2006 | 31.07 | 31.07 | 30.64 | 30.91 | 225,478 | -0.17(-0.54%) |
Nov 16, 2006 | 31.26 | 31.49 | 30.93 | 31.07 | 263,190 | -0.01(-0.03%) |
Nov 15, 2006 | 30.45 | 31.57 | 30.45 | 31.08 | 412,791 | +0.67(+2.21%) |
Nov 14, 2006 | 29.71 | 30.46 | 29.64 | 30.41 | 175,762 | +0.69(+2.32%) |
Nov 13, 2006 | 29.45 | 29.95 | 29.40 | 29.72 | 67,722 | +0.25(+0.84%) |
Nov 10, 2006 | 29.17 | 29.49 | 28.99 | 29.47 | 63,645 | +0.34(+1.15%) |
Nov 09, 2006 | 29.43 | 29.43 | 28.92 | 29.14 | 107,359 | -0.26(-0.87%) |
Nov 08, 2006 | 28.72 | 29.71 | 28.61 | 29.40 | 188,106 | +0.49(+1.71%) |
Nov 07, 2006 | 28.76 | 29.28 | 28.54 | 28.90 | 139,296 | +0.09(+0.31%) |
Nov 06, 2006 | 28.57 | 29.06 | 28.49 | 28.81 | 147,223 | +0.33(+1.15%) |
Nov 03, 2006 | 27.92 | 28.75 | 27.90 | 28.49 | 188,559 | +0.72(+2.61%) |
Nov 02, 2006 | 27.95 | 28.01 | 27.36 | 27.76 | 238,615 | -0.37(-1.32%) |
Nov 01, 2006 | 28.36 | 28.70 | 27.81 | 28.13 | 237,256 | -0.12(-0.44%) |
Oct 31, 2006 | 28.34 | 28.60 | 28.08 | 28.26 | 105,661 | -0.53(-1.84%) |
Oct 30, 2006 | 28.74 | 28.92 | 28.65 | 28.79 | 118,231 | -0.11(-0.40%) |
Oct 27, 2006 | 29.47 | 29.53 | 28.82 | 28.90 | 77,122 | -0.64(-2.15%) |
Oct 26, 2006 | 29.17 | 29.62 | 28.95 | 29.54 | 116,759 | +0.51(+1.76%) |
Oct 25, 2006 | 28.96 | 29.36 | 28.78 | 29.02 | 206,452 | -0.03(-0.09%) |
Oct 24, 2006 | 28.80 | 29.13 | 28.69 | 29.05 | 158,435 | +0.26(+0.89%) |
Oct 23, 2006 | 28.57 | 29.14 | 28.39 | 28.80 | 336,462 | +0.14(+0.49%) |
Oct 20, 2006 | 29.04 | 29.06 | 28.31 | 28.65 | 253,450 | -0.32(-1.10%) |
Oct 19, 2006 | 28.50 | 29.25 | 28.43 | 28.97 | 354,468 | +0.39(+1.36%) |
Oct 18, 2006 | 28.75 | 29.07 | 28.56 | 28.58 | 424,116 | -0.09(-0.31%) |
Oct 17, 2006 | 28.83 | 28.87 | 28.39 | 28.67 | 340,765 | -0.33(-1.13%) |
Oct 16, 2006 | 28.42 | 29.16 | 28.41 | 29.00 | 193,768 | +0.57(+1.99%) |
Oct 13, 2006 | 28.12 | 28.65 | 28.04 | 28.43 | 226,271 | +0.32(+1.13%) |
Oct 12, 2006 | 27.59 | 28.26 | 27.59 | 28.12 | 329,780 | +0.57(+2.08%) |
Oct 11, 2006 | 27.94 | 28.05 | 27.25 | 27.54 | 220,495 | -0.50(-1.79%) |
Oct 10, 2006 | 28.07 | 28.13 | 27.64 | 28.04 | 416,982 | +0.24(+0.86%) |
Oct 09, 2006 | 27.37 | 28.15 | 27.30 | 27.81 | 167,834 | +0.39(+1.42%) |
Oct 06, 2006 | 27.37 | 27.64 | 27.06 | 27.42 | 161,719 | -0.06(-0.22%) |
Oct 05, 2006 | 27.11 | 27.64 | 26.93 | 27.48 | 749,820 | +0.33(+1.20%) |
Oct 04, 2006 | 26.29 | 27.19 | 26.22 | 27.15 | 389,462 | +0.79(+3.02%) |
Oct 03, 2006 | 26.49 | 26.60 | 26.04 | 26.36 | 286,632 | -0.23(-0.86%) |
Oct 02, 2006 | 26.49 | 27.01 | 26.15 | 26.59 | 266,474 | +0.04(+0.17%) |
Sep 29, 2006 | 26.59 | 27.06 | 26.48 | 26.54 | 300,562 | -0.03(-0.10%) |
Sep 28, 2006 | 27.39 | 27.51 | 26.36 | 26.57 | 368,851 | -0.82(-3.00%) |
Sep 27, 2006 | 26.98 | 27.74 | 26.98 | 27.39 | 251,185 | +0.41(+1.54%) |
Sep 26, 2006 | 26.73 | 27.28 | 26.72 | 26.98 | 263,869 | +0.25(+0.92%) |
Sep 25, 2006 | 27.54 | 27.54 | 26.56 | 26.73 | 336,802 | -0.83(-3.01%) |
Sep 22, 2006 | 27.96 | 28.05 | 27.21 | 27.56 | 152,432 | -0.58(-2.07%) |
Sep 21, 2006 | 28.38 | 28.79 | 27.90 | 28.14 | 104,075 | -0.11(-0.37%) |
Sep 20, 2006 | 28.12 | 28.62 | 28.08 | 28.25 | 373,154 | +0.26(+0.91%) |
Sep 19, 2006 | 29.15 | 29.15 | 27.76 | 27.99 | 262,963 | -1.17(-4.00%) |
Sep 18, 2006 | 29.02 | 29.31 | 28.86 | 29.16 | 107,586 | -0.03(-0.09%) |
Sep 15, 2006 | 29.35 | 29.49 | 29.02 | 29.18 | 174,403 | -0.02(-0.06%) |
Sep 14, 2006 | 29.22 | 29.31 | 28.95 | 29.20 | 61,041 | -0.03(-0.09%) |
Sep 13, 2006 | 29.06 | 29.33 | 28.77 | 29.23 | 103,509 | +0.21(+0.73%) |
Sep 12, 2006 | 28.26 | 29.16 | 28.26 | 29.02 | 153,678 | +0.73(+2.59%) |
Sep 11, 2006 | 28.30 | 28.52 | 27.95 | 28.28 | 96,601 | -0.19(-0.68%) |
Sep 08, 2006 | 28.58 | 28.70 | 28.31 | 28.48 | 89,466 | +0.04(+0.12%) |
Sep 07, 2006 | 28.43 | 28.70 | 28.26 | 28.44 | 307,470 | +0.01(+0.03%) |
Sep 06, 2006 | 28.57 | 28.57 | 28.23 | 28.43 | 362,735 | -0.35(-1.23%) |
Sep 05, 2006 | 28.02 | 28.92 | 28.02 | 28.79 | 156,283 | +0.70(+2.48%) |