Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.58 | 27.76 | 27.07 | 27.17 | 290,483 | -0.36(-1.29%) |
Nov 29, 2006 | 27.44 | 28.19 | 27.36 | 27.52 | 327,167 | +0.35(+1.28%) |
Nov 28, 2006 | 27.32 | 27.58 | 27.02 | 27.18 | 295,660 | -0.16(-0.60%) |
Nov 27, 2006 | 27.65 | 27.65 | 27.19 | 27.34 | 313,168 | -0.11(-0.41%) |
Nov 24, 2006 | 27.43 | 27.73 | 27.14 | 27.45 | 53,211 | -0.13(-0.47%) |
Nov 22, 2006 | 27.64 | 27.94 | 27.43 | 27.59 | 59,529 | -0.12(-0.44%) |
Nov 21, 2006 | 27.52 | 27.79 | 27.22 | 27.71 | 101,677 | +0.16(+0.57%) |
Nov 20, 2006 | 27.36 | 27.65 | 27.14 | 27.55 | 126,783 | +0.25(+0.92%) |
Nov 17, 2006 | 27.71 | 27.71 | 27.22 | 27.30 | 142,323 | -0.36(-1.29%) |
Nov 16, 2006 | 27.84 | 28.03 | 27.44 | 27.65 | 217,044 | -0.07(-0.25%) |
Nov 15, 2006 | 27.61 | 27.88 | 27.32 | 27.72 | 192,624 | +0.10(+0.35%) |
Nov 14, 2006 | 26.75 | 27.63 | 26.66 | 27.63 | 254,138 | +0.90(+3.38%) |
Nov 13, 2006 | 26.67 | 26.79 | 26.48 | 26.73 | 270,999 | -0.03(-0.10%) |
Nov 10, 2006 | 25.85 | 26.79 | 25.82 | 26.75 | 320,034 | +0.83(+3.22%) |
Nov 09, 2006 | 26.18 | 26.53 | 25.89 | 25.92 | 212,795 | -0.19(-0.73%) |
Nov 08, 2006 | 25.47 | 26.31 | 25.10 | 26.11 | 156,301 | +0.46(+1.79%) |
Nov 07, 2006 | 25.62 | 26.21 | 25.45 | 25.65 | 379,228 | +0.01(+0.03%) |
Nov 06, 2006 | 26.27 | 26.27 | 25.35 | 25.64 | 566,344 | -0.56(-2.12%) |
Nov 03, 2006 | 24.44 | 26.84 | 24.44 | 26.20 | 877,233 | +1.18(+4.72%) |
Nov 02, 2006 | 26.24 | 26.92 | 24.71 | 25.01 | 1,722,647 | -3.27(-11.55%) |
Nov 01, 2006 | 29.67 | 29.75 | 28.27 | 28.28 | 369,211 | -1.13(-3.84%) |
Oct 31, 2006 | 29.28 | 29.78 | 29.00 | 29.41 | 268,885 | -0.03(-0.09%) |
Oct 30, 2006 | 29.22 | 29.76 | 29.22 | 29.44 | 246,045 | +0.02(+0.06%) |
Oct 27, 2006 | 29.80 | 29.80 | 29.23 | 29.42 | 178,478 | -0.36(-1.20%) |
Oct 26, 2006 | 29.77 | 30.04 | 29.53 | 29.77 | 316,957 | +0.30(+1.03%) |
Oct 25, 2006 | 29.90 | 30.20 | 29.05 | 29.47 | 204,007 | -0.31(-1.05%) |
Oct 24, 2006 | 29.67 | 30.02 | 29.64 | 29.78 | 199,653 | +0.03(+0.12%) |
Oct 23, 2006 | 29.92 | 30.14 | 29.74 | 29.75 | 142,875 | -0.31(-1.04%) |
Oct 20, 2006 | 30.55 | 30.55 | 30.02 | 30.06 | 99,857 | -0.30(-1.00%) |
Oct 19, 2006 | 30.29 | 30.42 | 30.14 | 30.36 | 155,187 | -0.06(-0.20%) |
Oct 18, 2006 | 30.92 | 31.37 | 30.21 | 30.43 | 240,574 | -0.20(-0.65%) |
Oct 17, 2006 | 30.58 | 30.92 | 30.52 | 30.63 | 304,808 | -0.27(-0.87%) |
Oct 16, 2006 | 30.46 | 31.48 | 30.46 | 30.89 | 193,406 | +0.31(+1.02%) |
Oct 13, 2006 | 30.36 | 30.90 | 30.36 | 30.58 | 242,700 | +0.14(+0.46%) |
Oct 12, 2006 | 30.11 | 30.55 | 30.07 | 30.44 | 223,284 | +0.51(+1.71%) |
Oct 11, 2006 | 30.53 | 30.53 | 29.53 | 29.93 | 204,028 | -0.65(-2.13%) |
Oct 10, 2006 | 31.31 | 31.31 | 30.52 | 30.58 | 278,706 | -0.56(-1.79%) |
Oct 09, 2006 | 31.15 | 31.30 | 30.82 | 31.14 | 67,811 | +0.03(+0.11%) |
Oct 06, 2006 | 31.58 | 31.58 | 30.71 | 31.10 | 68,830 | -0.69(-2.16%) |
Oct 05, 2006 | 30.95 | 31.84 | 30.79 | 31.79 | 94,900 | +0.74(+2.38%) |
Oct 04, 2006 | 29.65 | 31.46 | 29.65 | 31.05 | 142,920 | +1.21(+4.05%) |
Oct 03, 2006 | 29.57 | 29.84 | 29.45 | 29.84 | 179,866 | +0.18(+0.61%) |
Oct 02, 2006 | 30.14 | 30.56 | 29.53 | 29.66 | 105,342 | -0.48(-1.59%) |
Sep 29, 2006 | 30.63 | 31.02 | 30.10 | 30.14 | 153,733 | -0.36(-1.20%) |
Sep 28, 2006 | 30.55 | 30.95 | 30.39 | 30.50 | 213,469 | +0.01(+0.03%) |
Sep 27, 2006 | 30.30 | 30.94 | 30.30 | 30.49 | 166,827 | -0.03(-0.09%) |
Sep 26, 2006 | 31.62 | 31.62 | 30.28 | 30.52 | 207,344 | -1.05(-3.33%) |
Sep 25, 2006 | 30.57 | 31.70 | 30.29 | 31.57 | 96,871 | +0.96(+3.15%) |
Sep 22, 2006 | 31.59 | 31.59 | 30.24 | 30.61 | 126,914 | -1.22(-3.85%) |
Sep 21, 2006 | 31.57 | 32.31 | 31.40 | 31.83 | 158,207 | +0.53(+1.69%) |
Sep 20, 2006 | 31.43 | 31.77 | 31.09 | 31.30 | 152,923 | +0.21(+0.67%) |
Sep 19, 2006 | 31.30 | 31.35 | 30.10 | 31.09 | 143,403 | -0.28(-0.89%) |
Sep 18, 2006 | 31.01 | 31.61 | 30.74 | 31.37 | 162,619 | +0.28(+0.89%) |
Sep 15, 2006 | 32.47 | 32.51 | 30.77 | 31.09 | 290,620 | -1.10(-3.43%) |
Sep 14, 2006 | 31.62 | 32.21 | 31.18 | 32.20 | 144,890 | +0.34(+1.06%) |
Sep 13, 2006 | 32.24 | 32.24 | 31.16 | 31.86 | 155,115 | -0.50(-1.56%) |
Sep 12, 2006 | 31.03 | 33.00 | 31.03 | 32.36 | 202,541 | +1.46(+4.72%) |
Sep 11, 2006 | 30.09 | 31.01 | 29.90 | 30.90 | 150,032 | +0.73(+2.42%) |
Sep 08, 2006 | 30.39 | 30.43 | 29.75 | 30.17 | 133,925 | -0.27(-0.88%) |
Sep 07, 2006 | 30.03 | 31.03 | 29.69 | 30.44 | 218,409 | +0.19(+0.63%) |
Sep 06, 2006 | 31.52 | 31.52 | 30.14 | 30.25 | 181,704 | -1.64(-5.15%) |
Sep 05, 2006 | 31.43 | 32.03 | 31.22 | 31.89 | 186,887 | +0.62(+1.97%) |