Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.99 | 31.47 | 30.83 | 31.31 | 107,079 | +0.30(+0.98%) |
Nov 29, 2006 | 30.89 | 31.06 | 30.57 | 31.00 | 271,722 | +0.32(+1.04%) |
Nov 28, 2006 | 30.42 | 30.76 | 30.41 | 30.68 | 118,879 | +0.14(+0.46%) |
Nov 27, 2006 | 31.62 | 31.66 | 30.41 | 30.54 | 158,962 | -1.21(-3.82%) |
Nov 24, 2006 | 31.36 | 31.89 | 31.34 | 31.75 | 56,807 | +0.13(+0.42%) |
Nov 22, 2006 | 32.54 | 32.54 | 31.55 | 31.62 | 127,037 | -0.87(-2.67%) |
Nov 21, 2006 | 32.63 | 32.63 | 32.17 | 32.49 | 106,906 | -0.14(-0.43%) |
Nov 20, 2006 | 32.38 | 32.63 | 31.65 | 32.63 | 141,736 | +0.27(+0.85%) |
Nov 17, 2006 | 32.27 | 32.38 | 31.91 | 32.35 | 140,112 | +0.41(+1.30%) |
Nov 16, 2006 | 31.77 | 32.09 | 31.45 | 31.94 | 289,069 | +0.41(+1.29%) |
Nov 15, 2006 | 31.27 | 32.28 | 31.12 | 31.53 | 249,756 | +0.25(+0.80%) |
Nov 14, 2006 | 30.93 | 31.31 | 30.50 | 31.28 | 154,602 | +0.35(+1.14%) |
Nov 13, 2006 | 30.67 | 31.04 | 30.36 | 30.93 | 87,840 | +0.29(+0.94%) |
Nov 10, 2006 | 30.39 | 30.67 | 30.09 | 30.64 | 74,821 | +0.19(+0.62%) |
Nov 09, 2006 | 31.23 | 31.26 | 30.34 | 30.45 | 67,917 | -0.72(-2.31%) |
Nov 08, 2006 | 30.38 | 31.22 | 30.18 | 31.17 | 104,721 | +0.52(+1.68%) |
Nov 07, 2006 | 30.49 | 31.27 | 30.49 | 30.66 | 88,566 | +0.11(+0.36%) |
Nov 06, 2006 | 30.15 | 30.80 | 30.09 | 30.55 | 103,561 | +0.60(+2.01%) |
Nov 03, 2006 | 29.51 | 30.04 | 29.37 | 29.95 | 221,448 | +0.48(+1.65%) |
Nov 02, 2006 | 29.03 | 29.72 | 28.93 | 29.46 | 60,185 | +0.23(+0.80%) |
Nov 01, 2006 | 30.23 | 30.41 | 29.17 | 29.23 | 108,091 | -0.81(-2.68%) |
Oct 31, 2006 | 30.55 | 30.70 | 29.93 | 30.03 | 101,624 | -0.39(-1.28%) |
Oct 30, 2006 | 29.95 | 30.61 | 29.80 | 30.42 | 71,772 | +0.27(+0.88%) |
Oct 27, 2006 | 30.88 | 30.97 | 30.02 | 30.16 | 107,029 | -1.03(-3.31%) |
Oct 26, 2006 | 30.45 | 31.19 | 29.98 | 31.19 | 249,512 | +0.78(+2.57%) |
Oct 25, 2006 | 30.16 | 30.48 | 29.80 | 30.41 | 116,734 | +0.19(+0.62%) |
Oct 24, 2006 | 29.85 | 30.29 | 29.59 | 30.22 | 97,891 | +0.20(+0.65%) |
Oct 23, 2006 | 29.63 | 30.05 | 29.51 | 30.02 | 139,127 | +0.10(+0.34%) |
Oct 20, 2006 | 30.04 | 30.16 | 29.62 | 29.92 | 96,710 | +0.06(+0.21%) |
Oct 19, 2006 | 29.43 | 30.09 | 29.43 | 29.86 | 138,788 | +0.27(+0.92%) |
Oct 18, 2006 | 29.61 | 29.71 | 29.39 | 29.59 | 98,854 | +0.05(+0.19%) |
Oct 17, 2006 | 29.14 | 29.53 | 29.02 | 29.53 | 83,242 | +0.09(+0.32%) |
Oct 16, 2006 | 28.93 | 29.45 | 28.77 | 29.44 | 140,804 | +0.61(+2.11%) |
Oct 13, 2006 | 28.56 | 28.83 | 28.19 | 28.83 | 140,136 | +0.38(+1.32%) |
Oct 12, 2006 | 28.26 | 28.54 | 28.05 | 28.45 | 179,117 | +0.30(+1.08%) |
Oct 11, 2006 | 28.76 | 28.85 | 27.84 | 28.15 | 167,624 | -0.61(-2.12%) |
Oct 10, 2006 | 29.26 | 29.45 | 28.74 | 28.76 | 85,375 | -0.54(-1.84%) |
Oct 09, 2006 | 29.18 | 29.34 | 28.91 | 29.30 | 69,016 | -0.02(-0.05%) |
Oct 06, 2006 | 29.24 | 29.40 | 28.98 | 29.31 | 65,288 | -0.14(-0.48%) |
Oct 05, 2006 | 28.51 | 29.50 | 28.35 | 29.45 | 90,426 | +0.86(+3.01%) |
Oct 04, 2006 | 27.68 | 28.64 | 27.46 | 28.59 | 83,129 | +0.72(+2.58%) |
Oct 03, 2006 | 27.97 | 28.34 | 27.58 | 27.87 | 101,194 | -0.24(-0.86%) |
Oct 02, 2006 | 28.74 | 28.91 | 27.94 | 28.12 | 90,290 | -0.64(-2.23%) |
Sep 29, 2006 | 28.91 | 29.13 | 28.74 | 28.76 | 149,720 | -0.24(-0.84%) |
Sep 28, 2006 | 28.58 | 29.07 | 28.58 | 29.00 | 116,574 | +0.40(+1.39%) |
Sep 27, 2006 | 28.41 | 28.66 | 28.22 | 28.60 | 76,571 | +0.01(+0.03%) |
Sep 26, 2006 | 28.16 | 28.61 | 27.69 | 28.59 | 83,434 | +0.52(+1.84%) |
Sep 25, 2006 | 27.52 | 28.34 | 27.06 | 28.08 | 93,995 | +0.53(+1.93%) |
Sep 22, 2006 | 27.88 | 27.88 | 27.37 | 27.55 | 95,452 | -0.49(-1.76%) |
Sep 21, 2006 | 28.48 | 28.57 | 27.84 | 28.04 | 131,464 | -0.27(-0.94%) |
Sep 20, 2006 | 27.92 | 28.48 | 27.83 | 28.30 | 94,122 | +0.66(+2.40%) |
Sep 19, 2006 | 28.41 | 28.41 | 27.27 | 27.64 | 78,802 | -0.64(-2.27%) |
Sep 18, 2006 | 27.84 | 28.40 | 27.74 | 28.28 | 79,645 | +0.23(+0.81%) |
Sep 15, 2006 | 28.16 | 28.20 | 27.55 | 28.05 | 322,439 | +0.10(+0.36%) |
Sep 14, 2006 | 28.49 | 28.70 | 27.83 | 27.95 | 101,331 | -0.71(-2.48%) |
Sep 13, 2006 | 28.34 | 28.67 | 28.12 | 28.66 | 107,603 | +0.37(+1.30%) |
Sep 12, 2006 | 27.57 | 28.44 | 27.53 | 28.30 | 112,046 | +0.66(+2.38%) |
Sep 11, 2006 | 27.16 | 27.91 | 27.16 | 27.64 | 64,825 | +0.25(+0.91%) |
Sep 08, 2006 | 27.53 | 27.61 | 27.20 | 27.39 | 87,784 | +0.02(+0.09%) |
Sep 07, 2006 | 27.21 | 27.87 | 27.21 | 27.37 | 93,646 | +0.02(+0.09%) |
Sep 06, 2006 | 27.85 | 27.96 | 27.34 | 27.34 | 96,938 | -0.78(-2.78%) |
Sep 05, 2006 | 27.75 | 28.33 | 27.68 | 28.12 | 167,396 | +0.34(+1.21%) |