Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.37 | 30.59 | 30.21 | 30.42 | 142,687 | +0.01(+0.03%) |
Nov 29, 2006 | 30.30 | 30.46 | 30.11 | 30.41 | 174,643 | +0.42(+1.41%) |
Nov 28, 2006 | 29.83 | 30.02 | 29.74 | 29.99 | 210,315 | +0.06(+0.20%) |
Nov 27, 2006 | 30.58 | 30.58 | 29.88 | 29.93 | 1,010,702 | -0.69(-2.27%) |
Nov 24, 2006 | 30.50 | 30.74 | 30.45 | 30.62 | 57,471 | -0.07(-0.22%) |
Nov 22, 2006 | 30.69 | 30.73 | 30.54 | 30.69 | 163,991 | +0.05(+0.16%) |
Nov 21, 2006 | 30.58 | 30.64 | 30.40 | 30.64 | 177,863 | +0.12(+0.38%) |
Nov 20, 2006 | 30.37 | 30.60 | 30.34 | 30.53 | 159,780 | +0.11(+0.37%) |
Nov 17, 2006 | 30.43 | 30.45 | 30.21 | 30.41 | 182,075 | -0.10(-0.32%) |
Nov 16, 2006 | 30.89 | 30.89 | 30.45 | 30.51 | 745,888 | -0.13(-0.41%) |
Nov 15, 2006 | 30.40 | 30.74 | 30.39 | 30.64 | 375,793 | +0.20(+0.65%) |
Nov 14, 2006 | 29.99 | 30.44 | 29.78 | 30.44 | 200,654 | +0.52(+1.75%) |
Nov 13, 2006 | 29.76 | 29.97 | 29.68 | 29.91 | 196,938 | +0.13(+0.43%) |
Nov 10, 2006 | 29.55 | 29.78 | 29.50 | 29.78 | 114,942 | +0.23(+0.79%) |
Nov 09, 2006 | 29.88 | 29.88 | 29.44 | 29.55 | 189,258 | -0.22(-0.75%) |
Nov 08, 2006 | 29.41 | 29.89 | 29.41 | 29.77 | 142,191 | +0.17(+0.59%) |
Nov 07, 2006 | 29.56 | 29.89 | 29.53 | 29.60 | 159,036 | +0.10(+0.33%) |
Nov 06, 2006 | 29.31 | 29.61 | 29.23 | 29.50 | 233,848 | +0.36(+1.25%) |
Nov 03, 2006 | 29.17 | 29.34 | 28.92 | 29.14 | 578,676 | +0.11(+0.39%) |
Nov 02, 2006 | 29.03 | 29.25 | 28.95 | 29.02 | 969,085 | -0.22(-0.75%) |
Nov 01, 2006 | 29.84 | 29.84 | 29.20 | 29.24 | 291,567 | -0.47(-1.58%) |
Oct 31, 2006 | 29.92 | 30.00 | 29.56 | 29.71 | 478,597 | -0.17(-0.57%) |
Oct 30, 2006 | 29.60 | 29.97 | 29.60 | 29.88 | 375,297 | +0.14(+0.46%) |
Oct 27, 2006 | 30.04 | 30.10 | 29.70 | 29.74 | 675,287 | -0.39(-1.30%) |
Oct 26, 2006 | 29.98 | 30.13 | 29.69 | 30.13 | 415,428 | +0.21(+0.72%) |
Oct 25, 2006 | 29.67 | 29.93 | 29.61 | 29.92 | 1,065,448 | +0.27(+0.90%) |
Oct 24, 2006 | 29.49 | 29.69 | 29.40 | 29.65 | 323,523 | +0.10(+0.35%) |
Oct 23, 2006 | 29.42 | 29.71 | 29.31 | 29.55 | 159,036 | +0.09(+0.30%) |
Oct 20, 2006 | 29.77 | 29.77 | 29.40 | 29.46 | 76,050 | -0.28(-0.93%) |
Oct 19, 2006 | 29.61 | 29.80 | 29.48 | 29.74 | 153,339 | +0.12(+0.42%) |
Oct 18, 2006 | 29.92 | 29.96 | 29.49 | 29.61 | 189,258 | -0.12(-0.41%) |
Oct 17, 2006 | 29.78 | 29.79 | 29.49 | 29.73 | 171,423 | -0.22(-0.74%) |
Oct 16, 2006 | 29.70 | 29.96 | 29.63 | 29.96 | 302,219 | +0.30(+1.02%) |
Oct 13, 2006 | 29.50 | 29.70 | 29.36 | 29.65 | 217,499 | +0.19(+0.63%) |
Oct 12, 2006 | 29.03 | 29.47 | 29.03 | 29.47 | 144,173 | +0.60(+2.08%) |
Oct 11, 2006 | 28.88 | 29.06 | 28.66 | 28.87 | 190,249 | -0.08(-0.29%) |
Oct 10, 2006 | 28.96 | 29.06 | 28.81 | 28.95 | 255,400 | +0.08(+0.27%) |
Oct 09, 2006 | 28.64 | 28.96 | 28.56 | 28.88 | 131,539 | +0.19(+0.68%) |
Oct 06, 2006 | 28.79 | 28.84 | 28.50 | 28.68 | 222,453 | -0.19(-0.66%) |
Oct 05, 2006 | 28.55 | 28.90 | 28.53 | 28.87 | 266,052 | +0.36(+1.26%) |
Oct 04, 2006 | 27.94 | 28.53 | 27.93 | 28.51 | 365,140 | +0.55(+1.96%) |
Oct 03, 2006 | 27.92 | 28.18 | 27.74 | 27.96 | 199,167 | +0.04(+0.13%) |
Oct 02, 2006 | 28.10 | 28.26 | 27.88 | 27.93 | 334,671 | -0.23(-0.82%) |
Sep 29, 2006 | 28.47 | 28.55 | 28.16 | 28.16 | 156,312 | -0.36(-1.26%) |
Sep 28, 2006 | 28.69 | 28.75 | 28.32 | 28.52 | 127,576 | -0.06(-0.23%) |
Sep 27, 2006 | 28.45 | 28.67 | 28.39 | 28.58 | 151,109 | +0.04(+0.16%) |
Sep 26, 2006 | 28.36 | 28.60 | 28.31 | 28.54 | 153,834 | +0.14(+0.48%) |
Sep 25, 2006 | 28.16 | 28.48 | 27.89 | 28.40 | 201,892 | +0.36(+1.30%) |
Sep 22, 2006 | 28.17 | 28.21 | 27.82 | 28.04 | 176,872 | -0.27(-0.97%) |
Sep 21, 2006 | 28.71 | 28.71 | 28.18 | 28.31 | 234,591 | -0.31(-1.09%) |
Sep 20, 2006 | 28.48 | 28.73 | 28.42 | 28.62 | 269,025 | +0.38(+1.33%) |
Sep 19, 2006 | 28.44 | 28.44 | 27.84 | 28.24 | 258,620 | -0.19(-0.67%) |
Sep 18, 2006 | 28.39 | 28.58 | 28.26 | 28.44 | 889,071 | +0.02(+0.09%) |
Sep 15, 2006 | 28.50 | 28.58 | 28.29 | 28.41 | 1,002,527 | +0.18(+0.63%) |
Sep 14, 2006 | 28.42 | 28.42 | 28.17 | 28.23 | 288,099 | -0.19(-0.68%) |
Sep 13, 2006 | 28.16 | 28.46 | 28.15 | 28.43 | 170,927 | +0.24(+0.85%) |
Sep 12, 2006 | 27.57 | 28.26 | 27.56 | 28.19 | 160,027 | +0.61(+2.21%) |
Sep 11, 2006 | 27.51 | 27.73 | 27.31 | 27.58 | 157,055 | -0.03(-0.12%) |
Sep 08, 2006 | 27.56 | 27.68 | 27.51 | 27.61 | 388,674 | +0.06(+0.21%) |
Sep 07, 2006 | 27.64 | 27.84 | 27.47 | 27.56 | 182,818 | -0.17(-0.60%) |
Sep 06, 2006 | 28.04 | 28.08 | 27.72 | 27.72 | 282,402 | -0.60(-2.11%) |
Sep 05, 2006 | 28.07 | 28.34 | 28.03 | 28.32 | 501,139 | +0.27(+0.95%) |