Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.13 | 30.71 | 29.90 | 30.51 | 234,400 | +0.40(+1.33%) |
Nov 29, 2006 | 29.99 | 30.32 | 29.55 | 30.11 | 228,291 | +0.38(+1.28%) |
Nov 28, 2006 | 29.60 | 29.94 | 29.36 | 29.73 | 268,601 | +0.11(+0.37%) |
Nov 27, 2006 | 29.99 | 30.34 | 29.54 | 29.62 | 274,840 | -0.52(-1.73%) |
Nov 24, 2006 | 30.03 | 30.21 | 29.95 | 30.14 | 48,358 | +0.00(+0.00%) |
Nov 22, 2006 | 30.38 | 30.38 | 30.01 | 30.14 | 132,277 | -0.20(-0.66%) |
Nov 21, 2006 | 30.23 | 30.39 | 30.01 | 30.34 | 287,658 | +0.17(+0.56%) |
Nov 20, 2006 | 29.95 | 30.25 | 29.94 | 30.17 | 242,038 | +0.05(+0.17%) |
Nov 17, 2006 | 30.38 | 30.38 | 30.01 | 30.12 | 149,369 | -0.26(-0.86%) |
Nov 16, 2006 | 30.33 | 30.60 | 30.12 | 30.38 | 172,840 | +0.11(+0.36%) |
Nov 15, 2006 | 30.16 | 30.50 | 30.01 | 30.27 | 245,030 | +0.11(+0.36%) |
Nov 14, 2006 | 30.13 | 30.35 | 30.02 | 30.16 | 244,374 | +0.02(+0.07%) |
Nov 13, 2006 | 29.74 | 30.23 | 29.41 | 30.14 | 544,781 | +0.30(+1.01%) |
Nov 10, 2006 | 28.85 | 29.95 | 28.18 | 29.84 | 868,669 | -1.79(-5.66%) |
Nov 09, 2006 | 31.61 | 31.63 | 31.22 | 31.63 | 248,046 | +0.18(+0.57%) |
Nov 08, 2006 | 31.26 | 31.68 | 30.95 | 31.45 | 202,888 | -0.03(-0.10%) |
Nov 07, 2006 | 31.22 | 31.60 | 30.93 | 31.48 | 193,241 | +0.20(+0.64%) |
Nov 06, 2006 | 30.90 | 31.66 | 30.50 | 31.28 | 176,586 | +0.59(+1.92%) |
Nov 03, 2006 | 30.57 | 31.05 | 30.50 | 30.69 | 92,988 | +0.33(+1.09%) |
Nov 02, 2006 | 30.48 | 30.85 | 30.14 | 30.36 | 164,862 | -0.42(-1.36%) |
Nov 01, 2006 | 31.56 | 31.86 | 30.64 | 30.78 | 158,993 | -0.61(-1.94%) |
Oct 31, 2006 | 31.42 | 31.92 | 31.12 | 31.39 | 126,218 | +0.09(+0.29%) |
Oct 30, 2006 | 31.17 | 31.50 | 30.98 | 31.30 | 131,931 | -0.11(-0.35%) |
Oct 27, 2006 | 31.09 | 31.60 | 30.05 | 31.41 | 248,923 | +0.31(+1.00%) |
Oct 26, 2006 | 30.04 | 31.29 | 29.86 | 31.10 | 350,314 | +0.85(+2.81%) |
Oct 25, 2006 | 29.91 | 30.71 | 29.91 | 30.25 | 201,266 | +0.21(+0.70%) |
Oct 24, 2006 | 30.16 | 30.16 | 29.50 | 30.04 | 87,418 | -0.04(-0.13%) |
Oct 23, 2006 | 30.00 | 30.83 | 29.91 | 30.08 | 87,259 | -0.12(-0.40%) |
Oct 20, 2006 | 30.70 | 30.70 | 29.98 | 30.20 | 127,761 | -0.38(-1.24%) |
Oct 19, 2006 | 30.57 | 30.89 | 30.55 | 30.58 | 225,439 | -0.16(-0.52%) |
Oct 18, 2006 | 31.00 | 31.58 | 30.69 | 30.74 | 120,308 | -0.11(-0.36%) |
Oct 17, 2006 | 31.20 | 31.20 | 30.58 | 30.85 | 166,802 | -0.47(-1.50%) |
Oct 16, 2006 | 31.28 | 31.81 | 30.98 | 31.32 | 238,809 | +0.15(+0.48%) |
Oct 13, 2006 | 31.62 | 31.92 | 31.12 | 31.17 | 153,360 | -0.52(-1.64%) |
Oct 12, 2006 | 31.06 | 31.73 | 31.06 | 31.69 | 116,869 | +0.70(+2.26%) |
Oct 11, 2006 | 31.11 | 31.58 | 30.70 | 30.99 | 115,616 | -0.22(-0.70%) |
Oct 10, 2006 | 31.67 | 32.00 | 30.91 | 31.21 | 206,206 | -0.79(-2.47%) |
Oct 09, 2006 | 32.00 | 32.31 | 31.79 | 32.00 | 397,741 | +0.00(+0.00%) |
Oct 06, 2006 | 31.95 | 32.39 | 31.51 | 32.00 | 563,981 | +2.01(+6.70%) |
Oct 05, 2006 | 30.50 | 30.51 | 29.64 | 29.99 | 270,680 | -0.42(-1.38%) |
Oct 04, 2006 | 29.88 | 30.59 | 29.39 | 30.41 | 117,112 | +0.56(+1.88%) |
Oct 03, 2006 | 29.92 | 30.01 | 29.14 | 29.85 | 126,056 | -0.05(-0.17%) |
Oct 02, 2006 | 30.23 | 30.86 | 29.60 | 29.90 | 128,618 | -0.43(-1.42%) |
Sep 29, 2006 | 31.42 | 31.42 | 30.12 | 30.33 | 178,664 | -1.00(-3.19%) |
Sep 28, 2006 | 32.03 | 32.03 | 30.96 | 31.33 | 137,257 | -0.57(-1.79%) |
Sep 27, 2006 | 31.11 | 32.00 | 30.96 | 31.90 | 173,872 | +0.60(+1.92%) |
Sep 26, 2006 | 31.00 | 31.40 | 30.59 | 31.30 | 146,919 | +0.20(+0.64%) |
Sep 25, 2006 | 30.75 | 31.36 | 29.83 | 31.10 | 69,477 | +0.32(+1.04%) |
Sep 22, 2006 | 31.54 | 31.54 | 30.20 | 30.78 | 94,046 | -0.75(-2.38%) |
Sep 21, 2006 | 31.82 | 32.14 | 31.40 | 31.53 | 107,533 | -0.10(-0.32%) |
Sep 20, 2006 | 32.00 | 32.00 | 31.49 | 31.63 | 143,352 | -0.16(-0.50%) |
Sep 19, 2006 | 31.73 | 31.79 | 31.28 | 31.79 | 119,637 | +0.19(+0.60%) |
Sep 18, 2006 | 31.50 | 32.00 | 31.43 | 31.60 | 99,364 | +0.02(+0.06%) |
Sep 15, 2006 | 31.77 | 31.78 | 31.42 | 31.58 | 203,260 | +0.05(+0.16%) |
Sep 14, 2006 | 31.61 | 31.70 | 31.21 | 31.53 | 110,695 | -0.07(-0.22%) |
Sep 13, 2006 | 31.08 | 31.64 | 31.00 | 31.60 | 111,650 | +0.42(+1.35%) |
Sep 12, 2006 | 30.60 | 31.23 | 30.36 | 31.18 | 123,180 | +0.69(+2.26%) |
Sep 11, 2006 | 29.90 | 31.10 | 29.70 | 30.49 | 365,412 | +0.35(+1.16%) |
Sep 08, 2006 | 30.30 | 30.30 | 29.60 | 30.14 | 70,721 | +0.01(+0.03%) |
Sep 07, 2006 | 30.04 | 30.74 | 29.75 | 30.13 | 135,400 | +0.04(+0.13%) |
Sep 06, 2006 | 30.96 | 30.96 | 30.09 | 30.09 | 115,886 | -1.01(-3.25%) |
Sep 05, 2006 | 31.09 | 31.28 | 30.78 | 31.10 | 92,352 | +0.43(+1.40%) |