Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.34 | 29.45 | 28.68 | 29.26 | 604,153 | -0.09(-0.31%) |
Nov 29, 2006 | 29.17 | 29.49 | 29.08 | 29.35 | 455,460 | +0.42(+1.47%) |
Nov 28, 2006 | 28.65 | 29.00 | 28.54 | 28.93 | 360,541 | +0.27(+0.96%) |
Nov 27, 2006 | 29.74 | 29.84 | 28.62 | 28.65 | 957,834 | -1.27(-4.25%) |
Nov 24, 2006 | 30.10 | 30.34 | 29.91 | 29.93 | 167,354 | -0.36(-1.18%) |
Nov 22, 2006 | 30.61 | 30.61 | 30.09 | 30.29 | 442,138 | -0.37(-1.19%) |
Nov 21, 2006 | 30.47 | 30.71 | 30.19 | 30.65 | 600,089 | +0.16(+0.52%) |
Nov 20, 2006 | 30.02 | 30.57 | 29.88 | 30.49 | 415,551 | +0.41(+1.36%) |
Nov 17, 2006 | 30.24 | 30.24 | 29.74 | 30.09 | 288,023 | -0.16(-0.52%) |
Nov 16, 2006 | 30.45 | 30.55 | 29.96 | 30.24 | 500,988 | -0.07(-0.25%) |
Nov 15, 2006 | 29.79 | 30.37 | 29.73 | 30.32 | 483,314 | +0.50(+1.67%) |
Nov 14, 2006 | 29.39 | 29.90 | 28.85 | 29.82 | 618,875 | +0.42(+1.44%) |
Nov 13, 2006 | 28.96 | 29.50 | 28.96 | 29.39 | 515,710 | +0.41(+1.41%) |
Nov 10, 2006 | 28.59 | 29.00 | 28.36 | 28.99 | 254,505 | +0.48(+1.69%) |
Nov 09, 2006 | 28.48 | 28.86 | 28.33 | 28.50 | 355,854 | +0.16(+0.56%) |
Nov 08, 2006 | 28.45 | 28.60 | 28.14 | 28.35 | 568,980 | -0.17(-0.58%) |
Nov 07, 2006 | 28.08 | 28.79 | 28.08 | 28.51 | 462,726 | +0.38(+1.36%) |
Nov 06, 2006 | 28.08 | 28.33 | 27.95 | 28.13 | 578,362 | +0.14(+0.51%) |
Nov 03, 2006 | 28.50 | 28.65 | 27.97 | 27.99 | 466,894 | -0.40(-1.41%) |
Nov 02, 2006 | 28.01 | 28.65 | 27.93 | 28.39 | 540,148 | +0.18(+0.65%) |
Nov 01, 2006 | 28.58 | 28.93 | 28.05 | 28.20 | 748,845 | -0.32(-1.14%) |
Oct 31, 2006 | 28.85 | 29.02 | 28.31 | 28.53 | 621,214 | -0.19(-0.67%) |
Oct 30, 2006 | 28.93 | 29.05 | 28.30 | 28.72 | 670,309 | -0.28(-0.98%) |
Oct 27, 2006 | 29.45 | 29.64 | 28.99 | 29.00 | 835,057 | -0.36(-1.22%) |
Oct 26, 2006 | 29.13 | 29.50 | 28.93 | 29.36 | 771,881 | +0.41(+1.41%) |
Oct 25, 2006 | 28.29 | 29.12 | 28.27 | 28.95 | 684,353 | +0.52(+1.84%) |
Oct 24, 2006 | 28.10 | 28.45 | 27.76 | 28.43 | 623,268 | +0.22(+0.77%) |
Oct 23, 2006 | 27.63 | 28.28 | 27.41 | 28.21 | 390,861 | +0.40(+1.44%) |
Oct 20, 2006 | 28.11 | 28.11 | 27.24 | 27.81 | 351,068 | -0.15(-0.54%) |
Oct 19, 2006 | 28.04 | 28.71 | 27.89 | 27.96 | 556,930 | -0.18(-0.65%) |
Oct 18, 2006 | 28.35 | 29.13 | 27.91 | 28.15 | 538,895 | +0.01(+0.03%) |
Oct 17, 2006 | 28.09 | 28.57 | 27.81 | 28.14 | 414,484 | -0.33(-1.17%) |
Oct 16, 2006 | 28.45 | 28.71 | 28.15 | 28.47 | 439,415 | +0.11(+0.38%) |
Oct 13, 2006 | 28.70 | 28.97 | 28.32 | 28.36 | 507,546 | -0.40(-1.39%) |
Oct 12, 2006 | 27.89 | 28.76 | 27.87 | 28.76 | 384,106 | +0.92(+3.32%) |
Oct 11, 2006 | 28.32 | 28.32 | 27.56 | 27.84 | 498,820 | -0.55(-1.93%) |
Oct 10, 2006 | 28.21 | 28.57 | 28.21 | 28.39 | 448,249 | +0.10(+0.35%) |
Oct 09, 2006 | 28.13 | 28.36 | 27.85 | 28.29 | 425,433 | +0.02(+0.06%) |
Oct 06, 2006 | 28.78 | 28.85 | 28.03 | 28.27 | 919,282 | -0.80(-2.75%) |
Oct 05, 2006 | 28.84 | 29.13 | 28.67 | 29.07 | 666,693 | +0.21(+0.72%) |
Oct 04, 2006 | 27.94 | 29.03 | 27.89 | 28.86 | 858,034 | +0.78(+2.79%) |
Oct 03, 2006 | 28.13 | 28.25 | 27.77 | 28.08 | 859,169 | -0.19(-0.68%) |
Oct 02, 2006 | 28.36 | 28.79 | 27.78 | 28.27 | 1,074,699 | -0.20(-0.70%) |
Sep 29, 2006 | 29.21 | 29.63 | 28.46 | 28.47 | 825,542 | -0.82(-2.78%) |
Sep 28, 2006 | 28.66 | 29.50 | 28.63 | 29.29 | 738,068 | +0.54(+1.88%) |
Sep 27, 2006 | 28.62 | 29.04 | 28.42 | 28.75 | 877,691 | -0.13(-0.46%) |
Sep 26, 2006 | 27.91 | 29.09 | 27.85 | 28.88 | 1,371,942 | +0.88(+3.15%) |
Sep 25, 2006 | 27.72 | 28.35 | 27.40 | 28.00 | 1,235,591 | -0.02(-0.09%) |
Sep 22, 2006 | 27.56 | 28.04 | 27.09 | 28.02 | 1,111,377 | +0.22(+0.81%) |
Sep 21, 2006 | 27.42 | 28.57 | 27.13 | 27.80 | 3,484,671 | +3.50(+14.38%) |
Sep 20, 2006 | 24.05 | 24.44 | 23.97 | 24.30 | 458,333 | +0.52(+2.17%) |
Sep 19, 2006 | 23.70 | 23.86 | 23.26 | 23.79 | 489,085 | +0.02(+0.07%) |
Sep 18, 2006 | 23.93 | 23.93 | 23.54 | 23.77 | 323,208 | -0.16(-0.66%) |
Sep 15, 2006 | 24.03 | 24.05 | 23.74 | 23.93 | 918,028 | +0.04(+0.17%) |
Sep 14, 2006 | 24.54 | 24.69 | 23.82 | 23.89 | 642,340 | -0.84(-3.40%) |
Sep 13, 2006 | 24.33 | 24.76 | 24.18 | 24.73 | 376,067 | +0.41(+1.68%) |
Sep 12, 2006 | 24.10 | 24.44 | 23.62 | 24.32 | 473,541 | +0.57(+2.38%) |
Sep 11, 2006 | 23.14 | 23.79 | 23.14 | 23.75 | 245,161 | +0.44(+1.89%) |
Sep 08, 2006 | 23.02 | 23.43 | 22.89 | 23.31 | 163,690 | +0.28(+1.23%) |
Sep 07, 2006 | 22.96 | 23.47 | 22.80 | 23.03 | 201,624 | -0.07(-0.32%) |
Sep 06, 2006 | 23.72 | 23.84 | 23.09 | 23.10 | 235,914 | -0.83(-3.48%) |
Sep 05, 2006 | 23.75 | 24.01 | 23.71 | 23.94 | 400,012 | +0.26(+1.09%) |