Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.72 | 30.23 | 29.31 | 29.95 | 383,234 | +0.17(+0.58%) |
Nov 29, 2006 | 29.47 | 30.13 | 29.47 | 29.77 | 430,496 | +0.35(+1.20%) |
Nov 28, 2006 | 28.78 | 29.46 | 28.78 | 29.42 | 287,898 | +0.58(+2.01%) |
Nov 27, 2006 | 29.65 | 29.79 | 28.74 | 28.84 | 599,080 | -1.04(-3.47%) |
Nov 24, 2006 | 29.74 | 30.09 | 29.59 | 29.88 | 154,606 | +0.02(+0.06%) |
Nov 22, 2006 | 30.40 | 30.69 | 29.58 | 29.86 | 365,927 | -0.42(-1.38%) |
Nov 21, 2006 | 30.48 | 30.76 | 29.78 | 30.28 | 652,570 | -0.30(-0.97%) |
Nov 20, 2006 | 26.94 | 31.24 | 30.28 | 30.57 | 794,756 | -0.67(-2.13%) |
Nov 17, 2006 | 30.50 | 31.59 | 29.86 | 31.24 | 1,990,946 | +3.04(+10.77%) |
Nov 16, 2006 | 28.89 | 28.89 | 27.85 | 28.20 | 475,433 | -0.50(-1.76%) |
Nov 15, 2006 | 27.41 | 29.36 | 27.37 | 28.71 | 623,871 | +1.11(+4.04%) |
Nov 14, 2006 | 27.87 | 27.87 | 27.12 | 27.59 | 507,083 | -0.04(-0.14%) |
Nov 13, 2006 | 27.80 | 28.13 | 27.57 | 27.63 | 229,834 | -0.29(-1.02%) |
Nov 10, 2006 | 27.56 | 27.92 | 27.47 | 27.92 | 201,506 | +0.30(+1.10%) |
Nov 09, 2006 | 28.50 | 28.51 | 27.47 | 27.61 | 224,906 | -0.89(-3.14%) |
Nov 08, 2006 | 27.84 | 28.59 | 27.66 | 28.51 | 391,842 | +0.48(+1.70%) |
Nov 07, 2006 | 27.78 | 28.47 | 27.47 | 28.03 | 214,994 | +0.20(+0.72%) |
Nov 06, 2006 | 27.38 | 28.07 | 27.22 | 27.83 | 331,293 | +0.61(+2.24%) |
Nov 03, 2006 | 27.18 | 27.58 | 26.85 | 27.22 | 410,181 | +0.10(+0.39%) |
Nov 02, 2006 | 27.84 | 27.84 | 27.08 | 27.12 | 504,295 | -0.59(-2.13%) |
Nov 01, 2006 | 27.85 | 28.16 | 27.67 | 27.71 | 667,790 | -0.13(-0.48%) |
Oct 31, 2006 | 27.09 | 27.95 | 26.97 | 27.84 | 694,736 | +0.89(+3.29%) |
Oct 30, 2006 | 26.00 | 26.97 | 25.71 | 26.96 | 265,186 | +0.84(+3.21%) |
Oct 27, 2006 | 26.19 | 26.37 | 25.90 | 26.12 | 203,773 | -0.20(-0.76%) |
Oct 26, 2006 | 25.97 | 26.34 | 25.50 | 26.32 | 177,058 | +0.54(+2.11%) |
Oct 25, 2006 | 25.84 | 26.17 | 25.24 | 25.77 | 116,400 | -0.16(-0.62%) |
Oct 24, 2006 | 25.96 | 26.17 | 25.70 | 25.94 | 164,645 | -0.07(-0.26%) |
Oct 23, 2006 | 25.17 | 26.15 | 25.09 | 26.00 | 127,540 | +0.67(+2.63%) |
Oct 20, 2006 | 25.88 | 25.88 | 25.16 | 25.34 | 241,630 | -0.46(-1.77%) |
Oct 19, 2006 | 25.88 | 26.20 | 25.54 | 25.79 | 134,274 | -0.08(-0.29%) |
Oct 18, 2006 | 26.10 | 26.35 | 25.59 | 25.87 | 164,431 | -0.16(-0.62%) |
Oct 17, 2006 | 26.54 | 26.70 | 25.74 | 26.03 | 189,466 | -0.71(-2.67%) |
Oct 16, 2006 | 26.47 | 26.81 | 26.13 | 26.75 | 323,364 | +0.20(+0.75%) |
Oct 13, 2006 | 26.41 | 26.65 | 25.95 | 26.55 | 307,397 | +0.10(+0.40%) |
Oct 12, 2006 | 25.26 | 26.57 | 25.26 | 26.44 | 537,834 | +1.00(+3.93%) |
Oct 11, 2006 | 24.67 | 25.49 | 24.24 | 25.44 | 445,227 | +0.76(+3.09%) |
Oct 10, 2006 | 25.18 | 25.25 | 24.59 | 24.68 | 341,055 | -0.53(-2.12%) |
Oct 09, 2006 | 25.27 | 25.37 | 24.62 | 25.21 | 271,283 | -0.14(-0.56%) |
Oct 06, 2006 | 25.56 | 25.87 | 25.34 | 25.36 | 295,210 | -0.35(-1.37%) |
Oct 05, 2006 | 25.96 | 26.05 | 25.37 | 25.71 | 441,074 | -0.32(-1.24%) |
Oct 04, 2006 | 25.26 | 26.18 | 25.04 | 26.03 | 221,130 | +0.70(+2.74%) |
Oct 03, 2006 | 25.12 | 25.63 | 24.79 | 25.34 | 271,368 | +0.10(+0.38%) |
Oct 02, 2006 | 24.83 | 25.37 | 24.54 | 25.24 | 239,365 | +0.31(+1.26%) |
Sep 29, 2006 | 25.23 | 25.62 | 24.93 | 24.93 | 727,724 | -0.22(-0.87%) |
Sep 28, 2006 | 25.15 | 25.20 | 24.56 | 25.15 | 305,428 | -0.02(-0.08%) |
Sep 27, 2006 | 25.64 | 25.86 | 25.10 | 25.17 | 306,689 | -0.54(-2.11%) |
Sep 26, 2006 | 25.52 | 25.89 | 25.18 | 25.71 | 295,069 | +0.24(+0.93%) |
Sep 25, 2006 | 25.09 | 25.67 | 24.76 | 25.47 | 171,851 | +0.36(+1.44%) |
Sep 22, 2006 | 25.09 | 25.28 | 24.47 | 25.11 | 351,244 | -0.07(-0.26%) |
Sep 21, 2006 | 25.29 | 25.49 | 24.90 | 25.18 | 278,132 | -0.11(-0.45%) |
Sep 20, 2006 | 24.76 | 25.46 | 24.60 | 25.29 | 197,231 | +0.68(+2.75%) |
Sep 19, 2006 | 24.82 | 24.87 | 23.80 | 24.61 | 299,056 | -0.29(-1.15%) |
Sep 18, 2006 | 25.01 | 25.38 | 24.38 | 24.90 | 309,278 | +0.06(+0.23%) |
Sep 15, 2006 | 25.21 | 25.23 | 24.24 | 24.84 | 983,739 | -0.18(-0.72%) |
Sep 14, 2006 | 24.78 | 25.12 | 24.72 | 25.02 | 291,478 | -0.11(-0.45%) |
Sep 13, 2006 | 24.90 | 25.19 | 24.51 | 25.14 | 294,228 | +0.17(+0.69%) |
Sep 12, 2006 | 23.55 | 24.98 | 23.50 | 24.97 | 198,636 | +1.34(+5.68%) |
Sep 11, 2006 | 23.49 | 23.97 | 23.13 | 23.62 | 248,454 | +0.02(+0.08%) |
Sep 08, 2006 | 23.79 | 23.95 | 23.49 | 23.60 | 244,974 | -0.19(-0.80%) |
Sep 07, 2006 | 23.24 | 23.95 | 23.14 | 23.79 | 245,967 | +0.38(+1.63%) |
Sep 06, 2006 | 23.74 | 24.08 | 23.41 | 23.41 | 290,766 | -0.50(-2.07%) |
Sep 05, 2006 | 22.98 | 24.11 | 22.98 | 23.91 | 374,719 | +0.87(+3.76%) |