Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.00 | 30.16 | 29.80 | 29.89 | 241,993 | -0.17(-0.56%) |
Nov 29, 2006 | 29.61 | 30.13 | 29.54 | 30.06 | 228,305 | +0.57(+1.92%) |
Nov 28, 2006 | 28.93 | 29.55 | 28.92 | 29.50 | 229,435 | +0.54(+1.87%) |
Nov 27, 2006 | 29.28 | 29.45 | 28.92 | 28.95 | 395,201 | -0.45(-1.52%) |
Nov 24, 2006 | 29.18 | 29.49 | 29.18 | 29.40 | 90,041 | +0.09(+0.30%) |
Nov 22, 2006 | 29.50 | 29.56 | 29.18 | 29.31 | 177,319 | -0.18(-0.62%) |
Nov 21, 2006 | 29.69 | 29.69 | 29.14 | 29.50 | 392,690 | -0.41(-1.36%) |
Nov 20, 2006 | 29.69 | 30.05 | 29.57 | 29.90 | 254,551 | +0.10(+0.32%) |
Nov 17, 2006 | 29.80 | 29.85 | 29.58 | 29.81 | 248,398 | +0.01(+0.03%) |
Nov 16, 2006 | 29.81 | 30.01 | 29.66 | 29.80 | 281,425 | -0.03(-0.11%) |
Nov 15, 2006 | 29.60 | 29.96 | 29.51 | 29.83 | 264,849 | +0.19(+0.64%) |
Nov 14, 2006 | 29.30 | 29.64 | 29.25 | 29.64 | 210,724 | +0.37(+1.28%) |
Nov 13, 2006 | 29.34 | 29.47 | 29.20 | 29.26 | 265,477 | -0.24(-0.81%) |
Nov 10, 2006 | 29.48 | 29.64 | 29.31 | 29.50 | 176,063 | -0.03(-0.11%) |
Nov 09, 2006 | 29.58 | 29.58 | 29.29 | 29.53 | 350,369 | -0.02(-0.05%) |
Nov 08, 2006 | 28.88 | 29.58 | 28.88 | 29.55 | 373,727 | +0.51(+1.76%) |
Nov 07, 2006 | 28.91 | 29.70 | 28.83 | 29.04 | 294,235 | +0.31(+1.08%) |
Nov 06, 2006 | 28.26 | 28.82 | 28.26 | 28.73 | 179,580 | +0.38(+1.35%) |
Nov 03, 2006 | 27.93 | 28.50 | 27.93 | 28.35 | 187,240 | +0.41(+1.48%) |
Nov 02, 2006 | 28.09 | 28.25 | 27.91 | 27.93 | 278,788 | -0.29(-1.04%) |
Nov 01, 2006 | 28.65 | 28.87 | 28.23 | 28.23 | 156,096 | -0.34(-1.20%) |
Oct 31, 2006 | 28.63 | 28.70 | 28.31 | 28.57 | 103,352 | +0.02(+0.06%) |
Oct 30, 2006 | 28.55 | 28.75 | 28.34 | 28.56 | 263,091 | -0.11(-0.39%) |
Oct 27, 2006 | 29.02 | 29.26 | 28.65 | 28.67 | 169,910 | -0.37(-1.29%) |
Oct 26, 2006 | 28.87 | 29.04 | 28.63 | 29.04 | 227,426 | +0.33(+1.14%) |
Oct 25, 2006 | 28.24 | 28.79 | 28.24 | 28.71 | 202,184 | +0.38(+1.35%) |
Oct 24, 2006 | 28.07 | 28.40 | 28.00 | 28.33 | 136,757 | +0.05(+0.17%) |
Oct 23, 2006 | 27.96 | 28.36 | 27.88 | 28.28 | 114,278 | +0.16(+0.57%) |
Oct 20, 2006 | 28.29 | 28.29 | 27.96 | 28.13 | 162,375 | -0.09(-0.31%) |
Oct 19, 2006 | 27.87 | 28.23 | 27.87 | 28.21 | 393,820 | +0.17(+0.60%) |
Oct 18, 2006 | 28.16 | 28.41 | 27.85 | 28.05 | 372,723 | +0.03(+0.11%) |
Oct 17, 2006 | 27.63 | 28.01 | 27.63 | 28.01 | 239,733 | +0.24(+0.86%) |
Oct 16, 2006 | 27.63 | 27.86 | 27.57 | 27.77 | 184,101 | +0.10(+0.35%) |
Oct 13, 2006 | 27.49 | 27.74 | 27.41 | 27.68 | 256,812 | +0.23(+0.84%) |
Oct 12, 2006 | 26.94 | 27.46 | 26.91 | 27.45 | 292,979 | +0.57(+2.13%) |
Oct 11, 2006 | 26.62 | 27.03 | 26.52 | 26.88 | 256,184 | +0.25(+0.96%) |
Oct 10, 2006 | 26.76 | 26.87 | 26.37 | 26.62 | 173,803 | -0.21(-0.77%) |
Oct 09, 2006 | 26.60 | 26.84 | 26.49 | 26.83 | 77,608 | +0.14(+0.51%) |
Oct 06, 2006 | 26.76 | 26.85 | 26.45 | 26.69 | 150,696 | -0.18(-0.68%) |
Oct 05, 2006 | 27.06 | 27.23 | 26.72 | 26.88 | 425,717 | -0.33(-1.23%) |
Oct 04, 2006 | 26.61 | 27.21 | 26.51 | 27.21 | 206,203 | +0.55(+2.06%) |
Oct 03, 2006 | 26.25 | 26.77 | 26.12 | 26.66 | 210,096 | +0.33(+1.24%) |
Oct 02, 2006 | 26.47 | 26.72 | 26.28 | 26.33 | 199,798 | -0.20(-0.75%) |
Sep 29, 2006 | 26.73 | 26.90 | 26.53 | 26.53 | 210,347 | -0.20(-0.74%) |
Sep 28, 2006 | 26.75 | 26.89 | 26.55 | 26.73 | 146,426 | -0.02(-0.09%) |
Sep 27, 2006 | 26.60 | 26.85 | 26.54 | 26.76 | 261,584 | +0.04(+0.15%) |
Sep 26, 2006 | 26.64 | 26.88 | 26.54 | 26.72 | 169,659 | +0.08(+0.30%) |
Sep 25, 2006 | 26.44 | 26.80 | 26.26 | 26.64 | 182,468 | +0.21(+0.78%) |
Sep 22, 2006 | 26.30 | 26.52 | 25.90 | 26.43 | 280,170 | -0.01(-0.03%) |
Sep 21, 2006 | 26.65 | 26.65 | 26.21 | 26.44 | 432,122 | -0.21(-0.78%) |
Sep 20, 2006 | 26.41 | 26.76 | 26.36 | 26.64 | 197,538 | +0.33(+1.24%) |
Sep 19, 2006 | 26.28 | 26.37 | 25.72 | 26.32 | 526,182 | -0.09(-0.33%) |
Sep 18, 2006 | 26.52 | 26.80 | 26.22 | 26.41 | 338,690 | -0.53(-1.98%) |
Sep 15, 2006 | 26.88 | 26.95 | 26.50 | 26.94 | 721,208 | +0.23(+0.86%) |
Sep 14, 2006 | 26.64 | 26.78 | 26.52 | 26.71 | 166,143 | -0.01(-0.03%) |
Sep 13, 2006 | 26.42 | 26.72 | 26.26 | 26.72 | 202,310 | +0.33(+1.27%) |
Sep 12, 2006 | 26.07 | 26.42 | 25.98 | 26.38 | 172,673 | +0.25(+0.98%) |
Sep 11, 2006 | 26.12 | 26.31 | 25.85 | 26.13 | 154,087 | -0.10(-0.39%) |
Sep 08, 2006 | 26.25 | 26.33 | 26.12 | 26.23 | 155,091 | -0.02(-0.06%) |
Sep 07, 2006 | 26.36 | 26.56 | 25.98 | 26.25 | 232,323 | -0.25(-0.96%) |
Sep 06, 2006 | 26.97 | 27.03 | 26.48 | 26.50 | 218,384 | -0.66(-2.43%) |
Sep 05, 2006 | 26.72 | 27.23 | 26.68 | 27.16 | 325,881 | +0.37(+1.40%) |