Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.76 | 29.91 | 29.55 | 29.65 | 243,988 | -0.17(-0.56%) |
Nov 29, 2006 | 29.36 | 29.89 | 29.30 | 29.81 | 230,187 | +0.56(+1.92%) |
Nov 28, 2006 | 28.69 | 29.31 | 28.69 | 29.25 | 231,326 | +0.54(+1.87%) |
Nov 27, 2006 | 29.04 | 29.21 | 28.69 | 28.72 | 398,459 | -0.44(-1.52%) |
Nov 24, 2006 | 28.95 | 29.25 | 28.95 | 29.16 | 90,783 | +0.09(+0.30%) |
Nov 22, 2006 | 29.26 | 29.32 | 28.95 | 29.07 | 178,781 | -0.18(-0.62%) |
Nov 21, 2006 | 29.44 | 29.44 | 28.91 | 29.25 | 395,927 | -0.40(-1.36%) |
Nov 20, 2006 | 29.44 | 29.81 | 29.33 | 29.66 | 256,649 | +0.09(+0.32%) |
Nov 17, 2006 | 29.55 | 29.61 | 29.34 | 29.56 | 250,445 | +0.01(+0.03%) |
Nov 16, 2006 | 29.57 | 29.77 | 29.42 | 29.55 | 283,745 | -0.03(-0.11%) |
Nov 15, 2006 | 29.36 | 29.72 | 29.27 | 29.59 | 267,032 | +0.19(+0.64%) |
Nov 14, 2006 | 29.06 | 29.40 | 29.01 | 29.40 | 212,461 | +0.37(+1.28%) |
Nov 13, 2006 | 29.10 | 29.23 | 28.96 | 29.02 | 267,665 | -0.24(-0.81%) |
Nov 10, 2006 | 29.24 | 29.40 | 29.07 | 29.26 | 177,515 | -0.03(-0.11%) |
Nov 09, 2006 | 29.34 | 29.34 | 29.05 | 29.29 | 353,257 | -0.02(-0.05%) |
Nov 08, 2006 | 28.65 | 29.34 | 28.65 | 29.31 | 376,808 | +0.51(+1.75%) |
Nov 07, 2006 | 28.68 | 29.46 | 28.59 | 28.80 | 296,660 | +0.31(+1.08%) |
Nov 06, 2006 | 28.03 | 28.58 | 28.03 | 28.50 | 181,060 | +0.38(+1.35%) |
Nov 03, 2006 | 27.71 | 28.27 | 27.71 | 28.12 | 188,783 | +0.41(+1.48%) |
Nov 02, 2006 | 27.86 | 28.02 | 27.68 | 27.71 | 281,086 | -0.29(-1.04%) |
Nov 01, 2006 | 28.42 | 28.64 | 28.00 | 28.00 | 157,383 | -0.34(-1.20%) |
Oct 31, 2006 | 28.39 | 28.46 | 28.08 | 28.34 | 104,204 | +0.02(+0.06%) |
Oct 30, 2006 | 28.31 | 28.52 | 28.11 | 28.32 | 265,259 | -0.11(-0.39%) |
Oct 27, 2006 | 28.78 | 29.02 | 28.42 | 28.43 | 171,310 | -0.37(-1.29%) |
Oct 26, 2006 | 28.64 | 28.80 | 28.39 | 28.80 | 229,300 | +0.32(+1.14%) |
Oct 25, 2006 | 28.01 | 28.56 | 28.01 | 28.48 | 203,851 | +0.38(+1.35%) |
Oct 24, 2006 | 27.84 | 28.16 | 27.77 | 28.10 | 137,884 | +0.05(+0.17%) |
Oct 23, 2006 | 27.73 | 28.12 | 27.65 | 28.05 | 115,220 | +0.16(+0.57%) |
Oct 20, 2006 | 28.06 | 28.06 | 27.73 | 27.90 | 163,713 | -0.09(-0.31%) |
Oct 19, 2006 | 27.64 | 28.00 | 27.64 | 27.98 | 397,066 | +0.17(+0.60%) |
Oct 18, 2006 | 27.93 | 28.18 | 27.63 | 27.82 | 375,795 | +0.03(+0.11%) |
Oct 17, 2006 | 27.41 | 27.78 | 27.41 | 27.78 | 241,709 | +0.24(+0.86%) |
Oct 16, 2006 | 27.41 | 27.63 | 27.34 | 27.55 | 185,618 | +0.09(+0.34%) |
Oct 13, 2006 | 27.26 | 27.51 | 27.18 | 27.45 | 258,928 | +0.23(+0.84%) |
Oct 12, 2006 | 26.72 | 27.24 | 26.69 | 27.22 | 295,394 | +0.57(+2.13%) |
Oct 11, 2006 | 26.40 | 26.81 | 26.31 | 26.66 | 258,295 | +0.25(+0.96%) |
Oct 10, 2006 | 26.54 | 26.65 | 26.15 | 26.40 | 175,236 | -0.21(-0.77%) |
Oct 09, 2006 | 26.38 | 26.62 | 26.28 | 26.61 | 78,248 | +0.13(+0.51%) |
Oct 06, 2006 | 26.54 | 26.63 | 26.23 | 26.47 | 151,938 | -0.18(-0.68%) |
Oct 05, 2006 | 26.84 | 27.00 | 26.50 | 26.66 | 429,226 | -0.33(-1.23%) |
Oct 04, 2006 | 26.39 | 26.99 | 26.29 | 26.99 | 207,902 | +0.55(+2.06%) |
Oct 03, 2006 | 26.03 | 26.55 | 25.91 | 26.44 | 211,827 | +0.32(+1.24%) |
Oct 02, 2006 | 26.25 | 26.50 | 26.06 | 26.12 | 201,445 | -0.20(-0.75%) |
Sep 29, 2006 | 26.51 | 26.68 | 26.32 | 26.32 | 212,081 | -0.20(-0.74%) |
Sep 28, 2006 | 26.53 | 26.67 | 26.33 | 26.51 | 147,633 | -0.02(-0.09%) |
Sep 27, 2006 | 26.38 | 26.63 | 26.32 | 26.54 | 263,740 | +0.04(+0.15%) |
Sep 26, 2006 | 26.42 | 26.66 | 26.32 | 26.50 | 171,057 | +0.08(+0.30%) |
Sep 25, 2006 | 26.22 | 26.58 | 26.05 | 26.42 | 183,972 | +0.21(+0.78%) |
Sep 22, 2006 | 26.09 | 26.31 | 25.68 | 26.21 | 282,479 | -0.01(-0.03%) |
Sep 21, 2006 | 26.43 | 26.43 | 25.99 | 26.22 | 435,684 | -0.21(-0.78%) |
Sep 20, 2006 | 26.19 | 26.54 | 26.14 | 26.43 | 199,166 | +0.32(+1.24%) |
Sep 19, 2006 | 26.06 | 26.15 | 25.51 | 26.10 | 530,519 | -0.09(-0.33%) |
Sep 18, 2006 | 26.31 | 26.58 | 26.01 | 26.19 | 341,482 | -0.53(-1.98%) |
Sep 15, 2006 | 26.66 | 26.73 | 26.28 | 26.72 | 727,153 | +0.23(+0.86%) |
Sep 14, 2006 | 26.42 | 26.56 | 26.31 | 26.49 | 167,512 | -0.01(-0.03%) |
Sep 13, 2006 | 26.21 | 26.51 | 26.05 | 26.50 | 203,977 | +0.33(+1.27%) |
Sep 12, 2006 | 25.86 | 26.21 | 25.76 | 26.17 | 174,096 | +0.25(+0.98%) |
Sep 11, 2006 | 25.91 | 26.09 | 25.64 | 25.91 | 155,357 | -0.10(-0.39%) |
Sep 08, 2006 | 26.03 | 26.12 | 25.91 | 26.02 | 156,370 | -0.02(-0.06%) |
Sep 07, 2006 | 26.14 | 26.35 | 25.76 | 26.03 | 234,238 | -0.25(-0.96%) |
Sep 06, 2006 | 26.75 | 26.81 | 26.26 | 26.28 | 220,184 | -0.66(-2.43%) |
Sep 05, 2006 | 26.51 | 27.00 | 26.47 | 26.94 | 328,567 | +0.37(+1.40%) |