Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.70 | 29.86 | 29.42 | 29.42 | 651,065 | -0.32(-1.08%) |
Nov 29, 2006 | 29.59 | 29.86 | 29.51 | 29.74 | 332,592 | +0.22(+0.75%) |
Nov 28, 2006 | 29.73 | 29.78 | 29.33 | 29.52 | 508,326 | -0.22(-0.75%) |
Nov 27, 2006 | 30.75 | 30.75 | 29.68 | 29.74 | 402,774 | -1.12(-3.62%) |
Nov 24, 2006 | 30.52 | 30.86 | 30.34 | 30.86 | 171,958 | +0.11(+0.35%) |
Nov 22, 2006 | 30.56 | 30.81 | 30.54 | 30.75 | 311,482 | +0.20(+0.66%) |
Nov 21, 2006 | 30.96 | 30.99 | 30.45 | 30.55 | 252,485 | -0.56(-1.79%) |
Nov 20, 2006 | 30.76 | 31.29 | 30.75 | 31.11 | 371,737 | +0.35(+1.14%) |
Nov 17, 2006 | 30.63 | 30.76 | 30.35 | 30.76 | 255,281 | +0.10(+0.33%) |
Nov 16, 2006 | 30.71 | 30.94 | 30.55 | 30.66 | 592,627 | +0.02(+0.07%) |
Nov 15, 2006 | 30.58 | 30.76 | 30.43 | 30.64 | 486,516 | +0.09(+0.30%) |
Nov 14, 2006 | 30.38 | 30.61 | 30.12 | 30.54 | 627,298 | +0.19(+0.64%) |
Nov 13, 2006 | 31.05 | 31.33 | 30.31 | 30.35 | 929,973 | -0.62(-2.01%) |
Nov 10, 2006 | 30.44 | 31.02 | 30.44 | 30.97 | 537,545 | +0.63(+2.07%) |
Nov 09, 2006 | 30.31 | 30.64 | 30.24 | 30.34 | 556,418 | +0.06(+0.21%) |
Nov 08, 2006 | 29.54 | 30.52 | 29.54 | 30.28 | 756,197 | +0.51(+1.73%) |
Nov 07, 2006 | 30.09 | 30.33 | 29.76 | 29.76 | 800,515 | -0.37(-1.23%) |
Nov 06, 2006 | 29.22 | 30.39 | 29.22 | 30.14 | 1,070,895 | +0.98(+3.36%) |
Nov 03, 2006 | 29.22 | 30.19 | 29.11 | 29.16 | 1,406,844 | -1.25(-4.12%) |
Nov 02, 2006 | 28.72 | 31.37 | 28.72 | 30.41 | 1,889,446 | +2.83(+10.27%) |
Nov 01, 2006 | 28.42 | 28.82 | 27.57 | 27.57 | 1,274,729 | -0.72(-2.53%) |
Oct 31, 2006 | 28.25 | 28.35 | 27.96 | 28.29 | 539,082 | +0.00(+0.00%) |
Oct 30, 2006 | 27.90 | 28.38 | 27.82 | 28.29 | 369,920 | +0.36(+1.28%) |
Oct 27, 2006 | 27.76 | 28.10 | 27.59 | 27.93 | 377,330 | +0.00(+0.00%) |
Oct 26, 2006 | 28.08 | 28.08 | 27.79 | 27.93 | 449,888 | -0.12(-0.43%) |
Oct 25, 2006 | 27.78 | 28.16 | 27.77 | 28.05 | 420,389 | +0.16(+0.56%) |
Oct 24, 2006 | 27.80 | 28.05 | 27.61 | 27.90 | 607,307 | -0.08(-0.28%) |
Oct 23, 2006 | 27.99 | 28.41 | 27.93 | 27.98 | 536,007 | +0.00(+0.00%) |
Oct 20, 2006 | 28.54 | 28.58 | 27.94 | 27.98 | 471,977 | -0.50(-1.76%) |
Oct 19, 2006 | 27.99 | 28.50 | 27.98 | 28.48 | 432,971 | +0.32(+1.14%) |
Oct 18, 2006 | 28.08 | 28.22 | 27.94 | 28.15 | 398,999 | +0.24(+0.87%) |
Oct 17, 2006 | 27.90 | 27.98 | 27.57 | 27.91 | 484,978 | -0.08(-0.28%) |
Oct 16, 2006 | 27.68 | 28.11 | 27.65 | 27.99 | 296,243 | +0.22(+0.80%) |
Oct 13, 2006 | 27.59 | 27.77 | 27.50 | 27.77 | 355,940 | +0.11(+0.41%) |
Oct 12, 2006 | 27.11 | 27.66 | 27.06 | 27.65 | 259,894 | +0.58(+2.14%) |
Oct 11, 2006 | 26.88 | 27.17 | 26.83 | 27.07 | 370,619 | +0.08(+0.29%) |
Oct 10, 2006 | 26.75 | 27.03 | 26.75 | 27.00 | 208,866 | +0.06(+0.24%) |
Oct 09, 2006 | 26.47 | 26.94 | 26.47 | 26.93 | 219,771 | +0.39(+1.45%) |
Oct 06, 2006 | 26.47 | 26.61 | 26.38 | 26.54 | 361,811 | +0.04(+0.14%) |
Oct 05, 2006 | 26.41 | 26.65 | 26.36 | 26.51 | 414,517 | +0.04(+0.16%) |
Oct 04, 2006 | 26.19 | 26.57 | 26.14 | 26.47 | 357,338 | +0.15(+0.57%) |
Oct 03, 2006 | 26.38 | 26.58 | 26.19 | 26.32 | 458,835 | -0.17(-0.65%) |
Oct 02, 2006 | 26.54 | 26.61 | 26.34 | 26.49 | 324,484 | -0.12(-0.46%) |
Sep 29, 2006 | 26.57 | 26.65 | 26.38 | 26.61 | 329,796 | +0.04(+0.13%) |
Sep 28, 2006 | 26.54 | 26.71 | 26.34 | 26.57 | 198,241 | +0.10(+0.38%) |
Sep 27, 2006 | 26.17 | 26.57 | 26.14 | 26.47 | 623,943 | +0.29(+1.12%) |
Sep 26, 2006 | 25.93 | 26.21 | 25.79 | 26.18 | 425,422 | +0.29(+1.10%) |
Sep 25, 2006 | 25.86 | 25.92 | 25.57 | 25.89 | 304,911 | +0.07(+0.28%) |
Sep 22, 2006 | 25.61 | 25.89 | 25.61 | 25.82 | 377,330 | +0.14(+0.56%) |
Sep 21, 2006 | 25.89 | 25.92 | 25.61 | 25.68 | 353,982 | -0.22(-0.86%) |
Sep 20, 2006 | 25.71 | 26.09 | 25.65 | 25.90 | 444,995 | +0.36(+1.40%) |
Sep 19, 2006 | 25.29 | 25.58 | 25.11 | 25.54 | 320,849 | +0.24(+0.96%) |
Sep 18, 2006 | 25.22 | 25.49 | 25.13 | 25.30 | 247,732 | -0.11(-0.42%) |
Sep 15, 2006 | 25.46 | 25.61 | 25.31 | 25.41 | 601,015 | +0.19(+0.74%) |
Sep 14, 2006 | 24.76 | 25.27 | 24.51 | 25.22 | 471,278 | +0.29(+1.18%) |
Sep 13, 2006 | 24.18 | 24.94 | 24.03 | 24.93 | 615,415 | +0.76(+3.14%) |
Sep 12, 2006 | 23.75 | 24.17 | 23.53 | 24.17 | 376,770 | +0.49(+2.08%) |
Sep 11, 2006 | 23.94 | 23.95 | 23.45 | 23.68 | 371,458 | -0.34(-1.43%) |
Sep 08, 2006 | 23.70 | 24.12 | 23.49 | 24.02 | 290,232 | +0.41(+1.76%) |
Sep 07, 2006 | 23.62 | 23.86 | 23.57 | 23.60 | 220,190 | -0.02(-0.09%) |
Sep 06, 2006 | 23.74 | 23.85 | 23.60 | 23.63 | 220,889 | -0.29(-1.23%) |
Sep 05, 2006 | 24.08 | 24.15 | 23.83 | 23.92 | 195,445 | -0.09(-0.39%) |