Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.67 | 28.93 | 28.42 | 28.68 | 252,999 | -0.13(-0.45%) |
Nov 29, 2006 | 28.97 | 29.23 | 28.70 | 28.81 | 171,150 | +0.00(+0.00%) |
Nov 28, 2006 | 28.96 | 29.18 | 28.69 | 28.81 | 169,036 | -0.16(-0.57%) |
Nov 27, 2006 | 29.50 | 29.72 | 28.97 | 28.97 | 229,882 | -0.58(-1.95%) |
Nov 24, 2006 | 29.28 | 29.90 | 29.28 | 29.55 | 39,590 | -0.01(-0.03%) |
Nov 22, 2006 | 29.63 | 29.78 | 29.33 | 29.56 | 188,346 | -0.15(-0.49%) |
Nov 21, 2006 | 30.00 | 30.08 | 29.52 | 29.70 | 165,467 | -0.05(-0.17%) |
Nov 20, 2006 | 29.40 | 30.09 | 29.39 | 29.76 | 116,918 | -0.40(-1.34%) |
Nov 17, 2006 | 30.57 | 30.57 | 30.06 | 30.16 | 134,603 | -0.40(-1.32%) |
Nov 16, 2006 | 29.98 | 30.62 | 29.98 | 30.57 | 178,584 | +0.53(+1.78%) |
Nov 15, 2006 | 29.52 | 30.12 | 29.52 | 30.03 | 163,777 | +0.53(+1.78%) |
Nov 14, 2006 | 29.27 | 29.59 | 28.83 | 29.51 | 175,419 | +0.22(+0.76%) |
Nov 13, 2006 | 29.16 | 29.52 | 29.14 | 29.28 | 114,825 | +0.03(+0.12%) |
Nov 10, 2006 | 28.28 | 29.27 | 28.23 | 29.25 | 123,355 | +0.85(+3.00%) |
Nov 09, 2006 | 28.90 | 28.96 | 28.29 | 28.40 | 170,521 | -0.33(-1.14%) |
Nov 08, 2006 | 28.55 | 29.08 | 28.35 | 28.72 | 145,851 | +0.15(+0.54%) |
Nov 07, 2006 | 28.44 | 28.83 | 28.38 | 28.57 | 172,747 | +0.19(+0.67%) |
Nov 06, 2006 | 27.47 | 28.45 | 27.47 | 28.38 | 248,143 | +1.16(+4.27%) |
Nov 03, 2006 | 27.33 | 27.97 | 27.17 | 27.22 | 257,104 | -0.12(-0.44%) |
Nov 02, 2006 | 27.88 | 28.03 | 27.30 | 27.34 | 258,956 | -0.63(-2.25%) |
Nov 01, 2006 | 27.99 | 28.57 | 27.84 | 27.97 | 275,135 | +0.00(+0.00%) |
Oct 31, 2006 | 29.28 | 29.51 | 27.77 | 27.97 | 437,473 | -1.24(-4.25%) |
Oct 30, 2006 | 28.22 | 29.24 | 27.93 | 29.21 | 391,461 | +0.99(+3.51%) |
Oct 27, 2006 | 27.80 | 28.21 | 27.52 | 28.21 | 362,585 | +0.22(+0.77%) |
Oct 26, 2006 | 27.36 | 28.03 | 27.03 | 28.00 | 419,726 | +0.68(+2.49%) |
Oct 25, 2006 | 27.60 | 27.60 | 27.13 | 27.32 | 657,943 | -0.22(-0.78%) |
Oct 24, 2006 | 27.18 | 28.36 | 27.11 | 27.53 | 1,375,971 | -3.26(-10.60%) |
Oct 23, 2006 | 30.57 | 31.08 | 30.11 | 30.80 | 201,376 | -0.17(-0.56%) |
Oct 20, 2006 | 31.38 | 31.38 | 30.38 | 30.97 | 97,100 | -0.24(-0.77%) |
Oct 19, 2006 | 30.62 | 31.26 | 30.51 | 31.21 | 200,968 | +0.55(+1.80%) |
Oct 18, 2006 | 31.77 | 32.25 | 30.59 | 30.66 | 220,888 | -1.02(-3.23%) |
Oct 17, 2006 | 32.04 | 32.10 | 31.57 | 31.69 | 232,124 | -0.65(-2.02%) |
Oct 16, 2006 | 31.57 | 32.37 | 31.57 | 32.34 | 164,322 | +0.68(+2.15%) |
Oct 13, 2006 | 31.36 | 32.03 | 31.36 | 31.66 | 161,607 | +0.20(+0.63%) |
Oct 12, 2006 | 30.34 | 31.51 | 29.94 | 31.46 | 129,132 | +1.15(+3.78%) |
Oct 11, 2006 | 30.49 | 30.70 | 29.89 | 30.32 | 94,458 | -0.40(-1.29%) |
Oct 10, 2006 | 30.42 | 30.96 | 30.34 | 30.71 | 148,608 | +0.40(+1.34%) |
Oct 09, 2006 | 30.72 | 30.72 | 30.08 | 30.31 | 204,125 | +0.10(+0.34%) |
Oct 06, 2006 | 30.31 | 30.67 | 29.97 | 30.20 | 146,395 | -0.33(-1.07%) |
Oct 05, 2006 | 29.17 | 30.63 | 29.17 | 30.53 | 199,967 | +1.16(+3.96%) |
Oct 04, 2006 | 28.38 | 29.69 | 28.16 | 29.37 | 222,963 | +0.81(+2.83%) |
Oct 03, 2006 | 28.08 | 28.81 | 27.70 | 28.56 | 165,807 | +0.39(+1.38%) |
Oct 02, 2006 | 28.38 | 28.71 | 28.06 | 28.17 | 157,558 | -0.33(-1.15%) |
Sep 29, 2006 | 29.08 | 29.35 | 28.46 | 28.50 | 186,885 | -0.70(-2.39%) |
Sep 28, 2006 | 29.35 | 29.39 | 28.68 | 29.20 | 118,905 | +0.03(+0.12%) |
Sep 27, 2006 | 28.47 | 29.28 | 28.47 | 29.16 | 133,747 | +0.71(+2.48%) |
Sep 26, 2006 | 28.07 | 28.46 | 27.72 | 28.46 | 201,206 | +0.48(+1.72%) |
Sep 25, 2006 | 27.67 | 28.14 | 27.53 | 27.97 | 178,093 | +0.22(+0.78%) |
Sep 22, 2006 | 28.40 | 28.51 | 27.66 | 27.76 | 175,414 | -0.79(-2.78%) |
Sep 21, 2006 | 28.82 | 29.14 | 28.55 | 28.55 | 307,078 | -0.29(-1.02%) |
Sep 20, 2006 | 29.28 | 29.34 | 28.53 | 28.84 | 261,889 | -0.25(-0.86%) |
Sep 19, 2006 | 29.15 | 29.26 | 28.16 | 29.09 | 233,890 | -0.14(-0.47%) |
Sep 18, 2006 | 29.27 | 29.58 | 28.93 | 29.23 | 111,578 | -0.13(-0.44%) |
Sep 15, 2006 | 28.87 | 29.61 | 28.77 | 29.36 | 442,299 | +0.71(+2.46%) |
Sep 14, 2006 | 29.05 | 29.17 | 28.30 | 28.65 | 146,200 | -0.53(-1.80%) |
Sep 13, 2006 | 28.57 | 29.28 | 28.45 | 29.18 | 103,675 | +0.56(+1.96%) |
Sep 12, 2006 | 27.30 | 28.62 | 27.30 | 28.62 | 164,179 | +1.23(+4.50%) |
Sep 11, 2006 | 27.84 | 28.10 | 26.82 | 27.39 | 392,665 | -0.49(-1.76%) |
Sep 08, 2006 | 27.86 | 28.09 | 27.78 | 27.88 | 129,753 | +0.02(+0.06%) |
Sep 07, 2006 | 27.80 | 28.16 | 27.59 | 27.86 | 168,008 | +0.04(+0.15%) |
Sep 06, 2006 | 27.89 | 27.97 | 27.56 | 27.82 | 235,029 | -0.12(-0.43%) |
Sep 05, 2006 | 27.82 | 27.96 | 27.54 | 27.94 | 196,343 | +0.42(+1.53%) |