Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.95 | 33.64 | 32.68 | 33.23 | 676,300 | +0.40(+1.22%) |
Nov 29, 2006 | 31.90 | 32.91 | 31.62 | 32.83 | 466,827 | +1.07(+3.37%) |
Nov 28, 2006 | 30.75 | 31.91 | 30.67 | 31.76 | 688,839 | +1.13(+3.69%) |
Nov 27, 2006 | 31.08 | 31.12 | 30.62 | 30.63 | 280,756 | -0.39(-1.26%) |
Nov 24, 2006 | 31.10 | 31.22 | 30.97 | 31.02 | 66,224 | -0.03(-0.10%) |
Nov 22, 2006 | 31.40 | 31.61 | 30.77 | 31.05 | 301,010 | -0.33(-1.05%) |
Nov 21, 2006 | 30.25 | 31.47 | 29.95 | 31.38 | 402,701 | +1.36(+4.53%) |
Nov 20, 2006 | 30.58 | 30.65 | 29.78 | 30.02 | 282,673 | -0.67(-2.18%) |
Nov 17, 2006 | 29.90 | 30.87 | 29.66 | 30.69 | 338,430 | +0.72(+2.40%) |
Nov 16, 2006 | 31.78 | 31.78 | 29.92 | 29.97 | 274,044 | -1.52(-4.83%) |
Nov 15, 2006 | 30.55 | 31.79 | 30.52 | 31.49 | 278,187 | +1.04(+3.42%) |
Nov 14, 2006 | 30.28 | 30.50 | 30.09 | 30.45 | 365,967 | +0.34(+1.13%) |
Nov 13, 2006 | 30.67 | 30.79 | 30.09 | 30.11 | 276,625 | -0.69(-2.24%) |
Nov 10, 2006 | 31.21 | 31.21 | 30.07 | 30.80 | 271,211 | -0.65(-2.07%) |
Nov 09, 2006 | 30.58 | 31.95 | 30.50 | 31.45 | 712,817 | +1.59(+5.32%) |
Nov 08, 2006 | 28.39 | 30.35 | 28.38 | 29.86 | 477,840 | +1.11(+3.86%) |
Nov 07, 2006 | 28.77 | 29.13 | 28.37 | 28.75 | 271,537 | -0.13(-0.45%) |
Nov 06, 2006 | 28.55 | 28.92 | 28.03 | 28.88 | 268,104 | +0.37(+1.30%) |
Nov 03, 2006 | 27.64 | 28.65 | 27.54 | 28.51 | 381,598 | +0.98(+3.56%) |
Nov 02, 2006 | 27.88 | 27.96 | 27.26 | 27.53 | 375,806 | -0.29(-1.04%) |
Nov 01, 2006 | 28.60 | 28.87 | 27.70 | 27.82 | 438,035 | -0.74(-2.59%) |
Oct 31, 2006 | 28.82 | 29.08 | 28.14 | 28.56 | 491,393 | -0.38(-1.31%) |
Oct 30, 2006 | 29.55 | 29.77 | 28.85 | 28.94 | 252,104 | -0.77(-2.59%) |
Oct 27, 2006 | 29.99 | 30.49 | 29.66 | 29.71 | 183,045 | -0.26(-0.87%) |
Oct 26, 2006 | 30.69 | 30.90 | 29.52 | 29.97 | 332,403 | -0.49(-1.61%) |
Oct 25, 2006 | 29.48 | 30.85 | 29.40 | 30.46 | 361,351 | +0.86(+2.91%) |
Oct 24, 2006 | 29.00 | 29.66 | 28.78 | 29.60 | 254,590 | +0.58(+2.00%) |
Oct 23, 2006 | 29.37 | 30.00 | 28.76 | 29.02 | 511,054 | -0.44(-1.49%) |
Oct 20, 2006 | 29.93 | 30.47 | 29.34 | 29.46 | 471,002 | -0.32(-1.07%) |
Oct 19, 2006 | 29.13 | 29.90 | 28.88 | 29.78 | 554,684 | +0.87(+3.01%) |
Oct 18, 2006 | 28.80 | 29.37 | 28.47 | 28.91 | 377,237 | +0.11(+0.38%) |
Oct 17, 2006 | 28.62 | 29.00 | 28.25 | 28.80 | 438,080 | +0.14(+0.49%) |
Oct 16, 2006 | 27.42 | 28.99 | 27.22 | 28.66 | 541,733 | +1.21(+4.41%) |
Oct 13, 2006 | 26.74 | 27.50 | 26.32 | 27.45 | 376,186 | +0.81(+3.04%) |
Oct 12, 2006 | 25.35 | 26.66 | 25.35 | 26.64 | 307,477 | +1.34(+5.30%) |
Oct 11, 2006 | 26.07 | 26.17 | 25.19 | 25.30 | 338,872 | -0.77(-2.95%) |
Oct 10, 2006 | 24.85 | 26.13 | 24.85 | 26.07 | 246,871 | +1.13(+4.53%) |
Oct 09, 2006 | 25.60 | 25.62 | 24.86 | 24.94 | 299,237 | -0.51(-2.00%) |
Oct 06, 2006 | 25.06 | 25.61 | 24.50 | 25.45 | 228,827 | +0.21(+0.83%) |
Oct 05, 2006 | 25.00 | 25.48 | 24.75 | 25.24 | 390,144 | +0.57(+2.31%) |
Oct 04, 2006 | 23.92 | 24.67 | 23.08 | 24.67 | 642,319 | +0.82(+3.44%) |
Oct 03, 2006 | 24.74 | 24.80 | 23.81 | 23.85 | 350,794 | -1.05(-4.22%) |
Oct 02, 2006 | 25.59 | 25.82 | 24.83 | 24.90 | 348,226 | -0.89(-3.45%) |
Sep 29, 2006 | 25.49 | 26.34 | 25.49 | 25.79 | 377,889 | +0.16(+0.62%) |
Sep 28, 2006 | 25.74 | 26.10 | 25.20 | 25.63 | 379,376 | -0.13(-0.50%) |
Sep 27, 2006 | 25.94 | 26.58 | 25.32 | 25.76 | 333,272 | -0.03(-0.12%) |
Sep 26, 2006 | 25.15 | 26.10 | 25.06 | 25.79 | 388,818 | +0.48(+1.90%) |
Sep 25, 2006 | 25.25 | 25.59 | 24.31 | 25.31 | 404,574 | -0.15(-0.59%) |
Sep 22, 2006 | 26.56 | 26.67 | 25.25 | 25.46 | 295,954 | -1.02(-3.85%) |
Sep 21, 2006 | 26.46 | 27.60 | 26.31 | 26.48 | 381,801 | +0.20(+0.76%) |
Sep 20, 2006 | 26.48 | 27.00 | 25.83 | 26.28 | 462,024 | +0.09(+0.34%) |
Sep 19, 2006 | 27.18 | 27.18 | 25.54 | 26.19 | 356,905 | -0.91(-3.36%) |
Sep 18, 2006 | 26.05 | 27.41 | 25.96 | 27.10 | 344,572 | +1.02(+3.91%) |
Sep 15, 2006 | 25.87 | 26.19 | 25.53 | 26.08 | 416,524 | +0.29(+1.12%) |
Sep 14, 2006 | 26.90 | 27.24 | 25.68 | 25.79 | 452,186 | -1.15(-4.27%) |
Sep 13, 2006 | 26.37 | 27.46 | 26.10 | 26.94 | 292,092 | +0.69(+2.63%) |
Sep 12, 2006 | 25.52 | 26.45 | 25.52 | 26.25 | 324,927 | +0.25(+0.96%) |
Sep 11, 2006 | 26.52 | 26.52 | 25.38 | 26.00 | 370,363 | -0.78(-2.91%) |
Sep 08, 2006 | 27.59 | 27.80 | 26.71 | 26.78 | 249,697 | -0.75(-2.72%) |
Sep 07, 2006 | 27.77 | 28.37 | 27.51 | 27.53 | 191,100 | -0.36(-1.29%) |
Sep 06, 2006 | 28.87 | 28.98 | 27.83 | 27.89 | 238,164 | -1.18(-4.06%) |
Sep 05, 2006 | 28.00 | 29.22 | 27.86 | 29.07 | 211,031 | +0.92(+3.27%) |