Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.18 | 34.39 | 33.79 | 34.39 | 129,182 | +0.63(+1.87%) |
Nov 29, 2006 | 33.37 | 33.81 | 33.36 | 33.76 | 206,018 | +1.84(+5.75%) |
Nov 28, 2006 | 31.66 | 31.95 | 31.51 | 31.93 | 273,166 | -0.82(-2.52%) |
Nov 27, 2006 | 33.07 | 33.23 | 32.58 | 32.75 | 224,050 | -1.30(-3.82%) |
Nov 24, 2006 | 34.10 | 34.24 | 34.05 | 34.05 | 32,160 | -0.34(-0.99%) |
Nov 22, 2006 | 34.11 | 34.43 | 34.10 | 34.39 | 137,794 | +1.04(+3.12%) |
Nov 21, 2006 | 33.33 | 33.43 | 33.14 | 33.35 | 94,464 | -0.13(-0.38%) |
Nov 20, 2006 | 33.44 | 33.77 | 33.29 | 33.48 | 314,612 | -1.20(-3.45%) |
Nov 17, 2006 | 34.73 | 34.80 | 34.56 | 34.67 | 139,408 | -0.94(-2.63%) |
Nov 16, 2006 | 35.54 | 35.66 | 35.34 | 35.61 | 280,432 | +2.69(+8.17%) |
Nov 15, 2006 | 32.88 | 32.98 | 32.78 | 32.92 | 77,374 | +0.00(+0.00%) |
Nov 14, 2006 | 32.99 | 32.99 | 32.71 | 32.92 | 140,620 | -0.15(-0.45%) |
Nov 13, 2006 | 32.46 | 33.12 | 32.46 | 33.07 | 205,480 | +0.60(+1.85%) |
Nov 10, 2006 | 32.36 | 32.55 | 32.36 | 32.47 | 118,013 | +0.22(+0.67%) |
Nov 09, 2006 | 32.42 | 32.56 | 32.14 | 32.25 | 169,013 | +0.66(+2.09%) |
Nov 08, 2006 | 31.40 | 31.61 | 31.17 | 31.59 | 215,168 | -0.37(-1.16%) |
Nov 07, 2006 | 31.95 | 32.25 | 31.67 | 31.96 | 260,517 | +2.09(+6.99%) |
Nov 06, 2006 | 29.39 | 29.91 | 29.39 | 29.87 | 220,955 | +1.36(+4.77%) |
Nov 03, 2006 | 28.35 | 28.51 | 28.34 | 28.51 | 82,757 | +0.20(+0.71%) |
Nov 02, 2006 | 28.24 | 28.40 | 28.24 | 28.31 | 111,688 | +0.11(+0.40%) |
Nov 01, 2006 | 28.17 | 28.34 | 28.11 | 28.20 | 147,482 | +0.13(+0.45%) |
Oct 31, 2006 | 27.76 | 28.08 | 27.76 | 28.08 | 119,627 | +0.75(+2.75%) |
Oct 30, 2006 | 27.11 | 27.39 | 27.11 | 27.33 | 99,039 | -0.07(-0.24%) |
Oct 27, 2006 | 27.50 | 27.73 | 27.39 | 27.39 | 48,174 | -0.42(-1.52%) |
Oct 26, 2006 | 27.42 | 27.82 | 27.42 | 27.82 | 74,145 | +0.29(+1.05%) |
Oct 25, 2006 | 27.16 | 27.53 | 27.16 | 27.53 | 84,910 | +0.23(+0.84%) |
Oct 24, 2006 | 26.85 | 27.30 | 26.85 | 27.30 | 137,525 | +0.25(+0.91%) |
Oct 23, 2006 | 26.83 | 27.19 | 26.82 | 27.05 | 105,094 | -0.39(-1.44%) |
Oct 20, 2006 | 27.44 | 27.44 | 27.31 | 27.44 | 33,506 | -0.19(-0.70%) |
Oct 19, 2006 | 27.72 | 27.72 | 27.53 | 27.64 | 22,606 | -0.27(-0.96%) |
Oct 18, 2006 | 27.72 | 27.90 | 27.70 | 27.90 | 41,176 | +0.30(+1.08%) |
Oct 17, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 54,498 | -0.22(-0.80%) |
Oct 16, 2006 | 27.53 | 27.83 | 27.53 | 27.83 | 32,026 | +0.26(+0.94%) |
Oct 13, 2006 | 27.55 | 27.59 | 27.38 | 27.57 | 37,274 | -0.05(-0.19%) |
Oct 12, 2006 | 27.45 | 27.67 | 27.27 | 27.62 | 138,332 | +0.84(+3.14%) |
Oct 11, 2006 | 26.68 | 26.91 | 26.67 | 26.78 | 37,947 | +0.17(+0.64%) |
Oct 10, 2006 | 26.68 | 26.69 | 26.57 | 26.61 | 31,084 | -0.16(-0.61%) |
Oct 09, 2006 | 26.60 | 26.78 | 26.57 | 26.78 | 29,200 | -0.06(-0.22%) |
Oct 06, 2006 | 26.86 | 26.90 | 26.66 | 26.83 | 29,469 | -0.40(-1.47%) |
Oct 05, 2006 | 27.01 | 27.26 | 27.01 | 27.24 | 50,999 | +0.07(+0.27%) |
Oct 04, 2006 | 26.86 | 27.17 | 26.72 | 27.16 | 87,197 | +0.13(+0.47%) |
Oct 03, 2006 | 26.79 | 27.05 | 26.75 | 27.04 | 73,472 | +0.17(+0.64%) |
Oct 02, 2006 | 26.78 | 27.00 | 26.78 | 26.86 | 43,060 | +0.00(+0.00%) |
Sep 29, 2006 | 26.94 | 27.01 | 26.80 | 26.86 | 29,873 | +0.10(+0.36%) |
Sep 28, 2006 | 26.75 | 26.86 | 26.66 | 26.77 | 74,817 | +0.12(+0.45%) |
Sep 27, 2006 | 26.55 | 26.65 | 26.46 | 26.65 | 87,870 | +0.01(+0.04%) |
Sep 26, 2006 | 26.56 | 26.66 | 26.36 | 26.64 | 91,369 | -0.06(-0.21%) |
Sep 25, 2006 | 26.34 | 26.69 | 26.16 | 26.69 | 121,242 | +0.82(+3.19%) |
Sep 22, 2006 | 25.95 | 25.95 | 25.80 | 25.87 | 35,390 | -0.05(-0.20%) |
Sep 21, 2006 | 26.11 | 26.20 | 25.91 | 25.92 | 38,754 | -0.19(-0.74%) |
Sep 20, 2006 | 25.94 | 26.13 | 25.93 | 26.11 | 99,577 | +0.42(+1.65%) |
Sep 19, 2006 | 25.77 | 25.86 | 25.65 | 25.69 | 57,324 | -0.04(-0.14%) |
Sep 18, 2006 | 25.70 | 25.73 | 25.64 | 25.73 | 66,609 | +0.09(+0.35%) |
Sep 15, 2006 | 25.60 | 25.67 | 25.47 | 25.64 | 43,329 | +0.09(+0.35%) |
Sep 14, 2006 | 25.49 | 25.62 | 25.46 | 25.55 | 31,353 | -0.08(-0.32%) |
Sep 13, 2006 | 25.38 | 25.63 | 25.38 | 25.63 | 41,580 | -0.07(-0.26%) |
Sep 12, 2006 | 25.30 | 25.70 | 25.30 | 25.70 | 67,282 | +0.38(+1.50%) |
Sep 11, 2006 | 25.19 | 25.36 | 25.17 | 25.32 | 69,839 | +0.05(+0.21%) |
Sep 08, 2006 | 25.21 | 25.37 | 25.15 | 25.27 | 67,282 | +0.06(+0.24%) |
Sep 07, 2006 | 25.36 | 25.36 | 25.04 | 25.21 | 86,390 | -0.16(-0.62%) |
Sep 06, 2006 | 25.53 | 25.56 | 25.35 | 25.36 | 58,804 | -0.32(-1.24%) |
Sep 05, 2006 | 25.52 | 25.71 | 25.52 | 25.68 | 27,316 | +0.11(+0.44%) |