Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.85 | 30.99 | 30.69 | 30.94 | 68,607 | +0.09(+0.30%) |
Nov 29, 2006 | 30.58 | 30.85 | 30.43 | 30.85 | 180,355 | +0.73(+2.43%) |
Nov 28, 2006 | 29.73 | 30.13 | 29.62 | 30.12 | 71,726 | +0.39(+1.32%) |
Nov 27, 2006 | 30.37 | 30.85 | 29.59 | 29.73 | 137,561 | -0.65(-2.13%) |
Nov 24, 2006 | 30.22 | 30.49 | 30.22 | 30.37 | 50,069 | -0.14(-0.47%) |
Nov 22, 2006 | 30.30 | 30.52 | 30.19 | 30.52 | 95,288 | +0.49(+1.63%) |
Nov 21, 2006 | 30.13 | 30.30 | 30.01 | 30.03 | 60,118 | +0.10(+0.33%) |
Nov 20, 2006 | 29.26 | 30.01 | 29.26 | 29.93 | 80,562 | +0.74(+2.53%) |
Nov 17, 2006 | 28.94 | 29.38 | 28.72 | 29.19 | 137,735 | -0.49(-1.65%) |
Nov 16, 2006 | 29.70 | 30.08 | 29.63 | 29.68 | 132,191 | -0.55(-1.81%) |
Nov 15, 2006 | 30.53 | 30.55 | 30.14 | 30.23 | 87,145 | -0.42(-1.37%) |
Nov 14, 2006 | 30.21 | 30.68 | 30.21 | 30.65 | 126,473 | +0.46(+1.53%) |
Nov 13, 2006 | 30.45 | 30.53 | 30.01 | 30.19 | 82,814 | -0.53(-1.73%) |
Nov 10, 2006 | 30.82 | 31.04 | 30.60 | 30.72 | 150,036 | +0.01(+0.04%) |
Nov 09, 2006 | 30.79 | 31.11 | 30.61 | 30.71 | 85,413 | +0.11(+0.36%) |
Nov 08, 2006 | 29.68 | 30.75 | 29.57 | 30.60 | 87,665 | +0.73(+2.43%) |
Nov 07, 2006 | 29.74 | 30.01 | 29.73 | 29.87 | 85,066 | +0.43(+1.45%) |
Nov 06, 2006 | 28.89 | 29.75 | 28.89 | 29.44 | 108,109 | +0.73(+2.53%) |
Nov 03, 2006 | 28.66 | 28.77 | 28.58 | 28.72 | 74,671 | +0.15(+0.53%) |
Nov 02, 2006 | 28.61 | 28.61 | 28.28 | 28.57 | 96,847 | -0.12(-0.40%) |
Nov 01, 2006 | 28.98 | 29.30 | 28.67 | 28.68 | 158,698 | -0.14(-0.50%) |
Oct 31, 2006 | 28.43 | 28.86 | 28.43 | 28.83 | 70,166 | +0.53(+1.86%) |
Oct 30, 2006 | 28.14 | 28.43 | 28.14 | 28.30 | 81,601 | -0.25(-0.89%) |
Oct 27, 2006 | 28.89 | 29.06 | 28.55 | 28.55 | 69,647 | -0.51(-1.77%) |
Oct 26, 2006 | 29.03 | 29.38 | 29.00 | 29.07 | 70,166 | +0.21(+0.72%) |
Oct 25, 2006 | 28.33 | 28.86 | 28.33 | 28.86 | 87,665 | +0.53(+1.85%) |
Oct 24, 2006 | 28.24 | 28.50 | 28.11 | 28.33 | 92,689 | +0.10(+0.35%) |
Oct 23, 2006 | 28.11 | 28.29 | 28.05 | 28.24 | 56,999 | +0.09(+0.31%) |
Oct 20, 2006 | 28.43 | 28.52 | 28.14 | 28.15 | 70,859 | -0.15(-0.53%) |
Oct 19, 2006 | 28.17 | 28.54 | 28.16 | 28.30 | 53,188 | +0.04(+0.14%) |
Oct 18, 2006 | 27.87 | 28.31 | 27.87 | 28.26 | 122,662 | +0.55(+2.00%) |
Oct 17, 2006 | 28.07 | 28.07 | 27.47 | 27.71 | 68,954 | -0.43(-1.54%) |
Oct 16, 2006 | 27.85 | 28.24 | 27.85 | 28.14 | 83,160 | +0.28(+1.02%) |
Oct 13, 2006 | 27.59 | 27.87 | 27.56 | 27.86 | 99,273 | +0.50(+1.81%) |
Oct 12, 2006 | 27.02 | 27.36 | 27.02 | 27.36 | 46,777 | +0.48(+1.78%) |
Oct 11, 2006 | 26.89 | 27.36 | 26.85 | 26.88 | 74,671 | -0.05(-0.17%) |
Oct 10, 2006 | 26.93 | 27.10 | 26.86 | 26.93 | 74,325 | +0.03(+0.11%) |
Oct 09, 2006 | 26.81 | 27.02 | 26.79 | 26.90 | 89,571 | +0.25(+0.95%) |
Oct 06, 2006 | 26.93 | 26.93 | 26.64 | 26.64 | 43,659 | -0.23(-0.86%) |
Oct 05, 2006 | 26.63 | 27.01 | 26.62 | 26.87 | 119,890 | +0.62(+2.35%) |
Oct 04, 2006 | 25.83 | 26.27 | 25.83 | 26.26 | 119,543 | +0.19(+0.73%) |
Oct 03, 2006 | 26.07 | 26.38 | 26.03 | 26.07 | 117,811 | -0.57(-2.15%) |
Oct 02, 2006 | 26.55 | 26.67 | 26.44 | 26.64 | 76,577 | -0.12(-0.43%) |
Sep 29, 2006 | 26.49 | 26.83 | 26.32 | 26.75 | 127,513 | +0.17(+0.65%) |
Sep 28, 2006 | 26.45 | 26.70 | 26.45 | 26.58 | 106,030 | +0.38(+1.43%) |
Sep 27, 2006 | 26.26 | 26.49 | 26.03 | 26.20 | 161,817 | +0.61(+2.37%) |
Sep 26, 2006 | 25.14 | 25.68 | 25.11 | 25.60 | 148,130 | +0.56(+2.24%) |
Sep 25, 2006 | 24.88 | 25.08 | 24.39 | 25.04 | 295,394 | -0.07(-0.28%) |
Sep 22, 2006 | 26.00 | 26.00 | 24.99 | 25.11 | 155,406 | -1.10(-4.18%) |
Sep 21, 2006 | 26.12 | 26.42 | 26.12 | 26.20 | 107,762 | +0.10(+0.40%) |
Sep 20, 2006 | 26.65 | 26.84 | 25.89 | 26.10 | 274,257 | -0.55(-2.08%) |
Sep 19, 2006 | 26.95 | 27.22 | 26.58 | 26.65 | 133,577 | -0.21(-0.79%) |
Sep 18, 2006 | 26.64 | 27.01 | 26.56 | 26.87 | 173,944 | +0.46(+1.75%) |
Sep 15, 2006 | 28.81 | 26.80 | 26.25 | 26.41 | 113,306 | -0.08(-0.31%) |
Sep 14, 2006 | 26.85 | 27.00 | 26.44 | 26.49 | 97,887 | -0.23(-0.84%) |
Sep 13, 2006 | 26.70 | 27.13 | 26.61 | 26.71 | 103,258 | +0.44(+1.67%) |
Sep 12, 2006 | 26.20 | 26.49 | 26.14 | 26.27 | 147,263 | +0.16(+0.60%) |
Sep 11, 2006 | 26.58 | 26.67 | 25.84 | 26.12 | 293,315 | -0.88(-3.27%) |
Sep 08, 2006 | 27.17 | 27.36 | 26.98 | 27.00 | 109,321 | -0.18(-0.68%) |
Sep 07, 2006 | 27.62 | 27.71 | 27.13 | 27.19 | 194,215 | -0.72(-2.59%) |
Sep 06, 2006 | 28.33 | 28.33 | 27.85 | 27.91 | 141,546 | -0.46(-1.61%) |
Sep 05, 2006 | 28.46 | 28.48 | 28.28 | 28.36 | 71,899 | +0.12(+0.43%) |