Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.51 | 32.28 | 31.50 | 32.10 | 143,700 | +0.49(+1.55%) |
Nov 29, 2006 | 31.70 | 31.84 | 31.40 | 31.61 | 127,700 | +0.01(+0.03%) |
Nov 28, 2006 | 31.20 | 31.62 | 31.10 | 31.60 | 86,300 | +0.41(+1.31%) |
Nov 27, 2006 | 31.55 | 31.69 | 31.15 | 31.19 | 127,500 | -0.44(-1.39%) |
Nov 24, 2006 | 31.51 | 31.70 | 31.50 | 31.63 | 24,100 | -0.02(-0.06%) |
Nov 22, 2006 | 31.75 | 31.85 | 31.55 | 31.65 | 96,900 | +0.05(+0.16%) |
Nov 21, 2006 | 32.10 | 32.15 | 31.16 | 31.60 | 445,000 | +0.96(+3.13%) |
Nov 20, 2006 | 30.17 | 30.68 | 30.17 | 30.64 | 110,000 | +0.47(+1.56%) |
Nov 17, 2006 | 30.20 | 30.26 | 30.07 | 30.17 | 87,300 | -0.03(-0.10%) |
Nov 16, 2006 | 30.50 | 30.50 | 29.89 | 30.20 | 184,800 | -0.08(-0.26%) |
Nov 15, 2006 | 28.50 | 30.44 | 28.45 | 30.28 | 412,500 | +1.83(+6.43%) |
Nov 14, 2006 | 28.62 | 28.62 | 28.32 | 28.45 | 197,700 | -0.18(-0.63%) |
Nov 13, 2006 | 28.46 | 29.00 | 28.31 | 28.63 | 97,400 | +0.17(+0.60%) |
Nov 10, 2006 | 28.06 | 28.60 | 27.37 | 28.46 | 263,300 | +0.37(+1.32%) |
Nov 09, 2006 | 26.75 | 28.73 | 26.56 | 28.09 | 695,000 | +3.50(+14.23%) |
Nov 08, 2006 | 24.81 | 24.95 | 24.36 | 24.59 | 78,900 | -0.21(-0.85%) |
Nov 07, 2006 | 25.37 | 25.79 | 24.77 | 24.80 | 88,000 | -0.62(-2.44%) |
Nov 06, 2006 | 25.20 | 25.54 | 25.07 | 25.42 | 68,700 | +0.27(+1.07%) |
Nov 03, 2006 | 24.62 | 25.16 | 24.50 | 25.15 | 43,500 | +0.61(+2.49%) |
Nov 02, 2006 | 24.50 | 24.60 | 24.36 | 24.54 | 65,600 | -0.15(-0.61%) |
Nov 01, 2006 | 25.39 | 25.45 | 24.63 | 24.69 | 81,000 | -0.67(-2.64%) |
Oct 31, 2006 | 25.95 | 25.95 | 25.30 | 25.36 | 35,700 | -0.48(-1.86%) |
Oct 30, 2006 | 25.56 | 26.05 | 25.35 | 25.84 | 105,900 | +0.28(+1.10%) |
Oct 27, 2006 | 25.50 | 25.80 | 25.41 | 25.56 | 62,400 | -0.04(-0.16%) |
Oct 26, 2006 | 24.83 | 25.60 | 24.67 | 25.60 | 107,700 | +0.89(+3.60%) |
Oct 25, 2006 | 24.26 | 24.75 | 24.10 | 24.71 | 53,300 | +0.35(+1.44%) |
Oct 24, 2006 | 24.40 | 24.45 | 24.05 | 24.36 | 31,800 | -0.11(-0.45%) |
Oct 23, 2006 | 24.15 | 24.63 | 24.15 | 24.47 | 29,100 | +0.14(+0.58%) |
Oct 20, 2006 | 24.68 | 24.68 | 24.26 | 24.33 | 53,500 | -0.23(-0.94%) |
Oct 19, 2006 | 24.46 | 25.00 | 24.46 | 24.56 | 60,500 | +0.00(+0.00%) |
Oct 18, 2006 | 24.86 | 24.96 | 24.55 | 24.56 | 39,800 | -0.06(-0.24%) |
Oct 17, 2006 | 24.35 | 24.66 | 24.14 | 24.62 | 57,700 | +0.11(+0.45%) |
Oct 16, 2006 | 23.95 | 24.55 | 23.95 | 24.51 | 55,600 | +0.45(+1.87%) |
Oct 13, 2006 | 24.01 | 24.23 | 23.90 | 24.06 | 65,500 | +0.08(+0.33%) |
Oct 12, 2006 | 23.66 | 24.08 | 23.66 | 23.98 | 92,700 | +0.39(+1.65%) |
Oct 11, 2006 | 23.72 | 23.79 | 23.36 | 23.59 | 60,800 | -0.13(-0.55%) |
Oct 10, 2006 | 24.01 | 24.03 | 23.55 | 23.72 | 75,900 | -0.28(-1.17%) |
Oct 09, 2006 | 24.02 | 24.09 | 23.81 | 24.00 | 47,600 | -0.14(-0.58%) |
Oct 06, 2006 | 24.59 | 24.58 | 24.07 | 24.14 | 59,500 | -0.44(-1.79%) |
Oct 05, 2006 | 23.93 | 24.66 | 23.93 | 24.58 | 112,900 | +0.65(+2.72%) |
Oct 04, 2006 | 23.50 | 23.93 | 23.50 | 23.93 | 123,300 | +0.43(+1.83%) |
Oct 03, 2006 | 23.42 | 23.81 | 23.27 | 23.50 | 145,000 | +0.01(+0.04%) |
Oct 02, 2006 | 23.55 | 23.72 | 23.33 | 23.49 | 119,700 | -0.16(-0.68%) |
Sep 29, 2006 | 24.10 | 24.12 | 23.62 | 23.65 | 145,500 | -0.51(-2.11%) |
Sep 28, 2006 | 24.44 | 24.55 | 23.88 | 24.16 | 100,100 | -0.23(-0.94%) |
Sep 27, 2006 | 24.10 | 24.62 | 24.00 | 24.39 | 116,300 | +0.28(+1.16%) |
Sep 26, 2006 | 24.25 | 24.25 | 23.66 | 24.11 | 161,000 | -0.19(-0.78%) |
Sep 25, 2006 | 22.47 | 24.50 | 21.95 | 24.30 | 226,300 | +1.79(+7.95%) |
Sep 22, 2006 | 22.86 | 22.87 | 22.05 | 22.51 | 179,500 | -0.52(-2.26%) |
Sep 21, 2006 | 23.88 | 23.96 | 22.96 | 23.03 | 90,900 | -0.88(-3.68%) |
Sep 20, 2006 | 23.83 | 23.98 | 23.57 | 23.91 | 111,600 | +0.16(+0.67%) |
Sep 19, 2006 | 23.86 | 23.88 | 23.43 | 23.75 | 164,900 | -0.06(-0.25%) |
Sep 18, 2006 | 24.01 | 24.28 | 23.65 | 23.81 | 176,800 | -0.56(-2.30%) |
Sep 15, 2006 | 24.73 | 24.74 | 24.22 | 24.37 | 184,100 | -0.18(-0.73%) |
Sep 14, 2006 | 24.82 | 24.83 | 24.38 | 24.55 | 88,500 | -0.37(-1.48%) |
Sep 13, 2006 | 24.74 | 25.00 | 24.61 | 24.92 | 69,500 | +0.18(+0.73%) |
Sep 12, 2006 | 24.60 | 24.88 | 24.35 | 24.74 | 93,600 | -0.04(-0.16%) |
Sep 11, 2006 | 24.25 | 25.00 | 24.07 | 24.78 | 111,300 | +0.50(+2.06%) |
Sep 08, 2006 | 24.30 | 24.57 | 24.14 | 24.28 | 89,100 | -0.01(-0.04%) |
Sep 07, 2006 | 24.50 | 24.67 | 24.25 | 24.29 | 83,500 | -0.34(-1.38%) |
Sep 06, 2006 | 25.32 | 25.32 | 24.60 | 24.63 | 58,700 | -0.88(-3.45%) |
Sep 05, 2006 | 25.49 | 25.79 | 25.37 | 25.51 | 49,900 | -0.03(-0.12%) |