Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.94 | 30.00 | 29.74 | 29.93 | 186,760 | +0.09(+0.30%) |
Nov 29, 2006 | 29.77 | 29.90 | 29.69 | 29.84 | 384,716 | +0.38(+1.30%) |
Nov 28, 2006 | 29.21 | 29.46 | 29.18 | 29.46 | 330,518 | +0.24(+0.81%) |
Nov 27, 2006 | 29.72 | 29.72 | 29.20 | 29.22 | 692,845 | -0.71(-2.37%) |
Nov 24, 2006 | 30.03 | 30.11 | 29.88 | 29.93 | 764,102 | -0.20(-0.67%) |
Nov 22, 2006 | 30.15 | 30.16 | 30.02 | 30.14 | 245,934 | +0.34(+1.13%) |
Nov 21, 2006 | 29.73 | 29.81 | 29.66 | 29.80 | 260,327 | +0.11(+0.38%) |
Nov 20, 2006 | 29.57 | 29.76 | 29.49 | 29.69 | 254,108 | +0.01(+0.02%) |
Nov 17, 2006 | 29.42 | 29.69 | 29.32 | 29.68 | 202,576 | +0.07(+0.25%) |
Nov 16, 2006 | 29.63 | 29.66 | 29.54 | 29.61 | 193,158 | -0.03(-0.09%) |
Nov 15, 2006 | 29.47 | 29.64 | 29.42 | 29.63 | 308,128 | +0.04(+0.13%) |
Nov 14, 2006 | 29.56 | 29.62 | 29.30 | 29.60 | 351,131 | +0.29(+0.98%) |
Nov 13, 2006 | 29.33 | 29.41 | 29.29 | 29.31 | 387,204 | +0.01(+0.02%) |
Nov 10, 2006 | 29.33 | 29.38 | 29.23 | 29.30 | 281,296 | -0.02(-0.06%) |
Nov 09, 2006 | 29.30 | 29.45 | 29.25 | 29.32 | 309,372 | +0.07(+0.23%) |
Nov 08, 2006 | 29.08 | 29.30 | 29.03 | 29.25 | 360,549 | +0.17(+0.58%) |
Nov 07, 2006 | 29.09 | 29.25 | 29.02 | 29.08 | 666,901 | +0.16(+0.56%) |
Nov 06, 2006 | 28.68 | 28.93 | 28.65 | 28.92 | 395,556 | +0.47(+1.64%) |
Nov 03, 2006 | 28.53 | 28.59 | 28.37 | 28.45 | 637,581 | -0.01(-0.04%) |
Nov 02, 2006 | 28.35 | 28.52 | 28.31 | 28.46 | 192,447 | +0.13(+0.46%) |
Nov 01, 2006 | 28.71 | 28.76 | 28.33 | 28.33 | 321,989 | -0.10(-0.36%) |
Oct 31, 2006 | 28.34 | 28.54 | 28.33 | 28.44 | 201,687 | +0.11(+0.40%) |
Oct 30, 2006 | 28.23 | 28.34 | 28.14 | 28.32 | 144,468 | +0.07(+0.26%) |
Oct 27, 2006 | 28.41 | 28.43 | 28.19 | 28.25 | 178,764 | +0.02(+0.06%) |
Oct 26, 2006 | 28.14 | 28.24 | 28.00 | 28.23 | 350,065 | +0.26(+0.95%) |
Oct 25, 2006 | 27.81 | 28.00 | 27.79 | 27.97 | 138,960 | +0.29(+1.06%) |
Oct 24, 2006 | 27.59 | 27.70 | 27.55 | 27.68 | 205,952 | -0.02(-0.06%) |
Oct 23, 2006 | 27.49 | 27.77 | 27.48 | 27.69 | 662,281 | -0.04(-0.14%) |
Oct 20, 2006 | 27.57 | 27.76 | 27.46 | 27.73 | 205,063 | +0.22(+0.80%) |
Oct 19, 2006 | 27.30 | 27.59 | 27.29 | 27.51 | 288,759 | +0.42(+1.54%) |
Oct 18, 2006 | 27.10 | 27.18 | 27.02 | 27.10 | 180,363 | +0.10(+0.35%) |
Oct 17, 2006 | 27.02 | 27.04 | 26.80 | 27.00 | 318,790 | -0.35(-1.28%) |
Oct 16, 2006 | 27.25 | 27.40 | 27.19 | 27.35 | 533,627 | -0.02(-0.08%) |
Oct 13, 2006 | 27.23 | 27.40 | 27.17 | 27.37 | 224,610 | +0.06(+0.21%) |
Oct 12, 2006 | 27.07 | 27.33 | 27.07 | 27.32 | 485,294 | +0.41(+1.51%) |
Oct 11, 2006 | 26.76 | 27.05 | 26.76 | 26.91 | 1,142,777 | +0.04(+0.15%) |
Oct 10, 2006 | 26.87 | 26.94 | 26.67 | 26.87 | 474,809 | -0.08(-0.29%) |
Oct 09, 2006 | 26.79 | 26.97 | 26.75 | 26.95 | 432,339 | +0.07(+0.27%) |
Oct 06, 2006 | 26.82 | 26.88 | 26.64 | 26.88 | 331,940 | -0.12(-0.46%) |
Oct 05, 2006 | 26.96 | 27.05 | 26.84 | 27.00 | 533,272 | +0.02(+0.08%) |
Oct 04, 2006 | 26.67 | 26.98 | 26.56 | 26.98 | 734,782 | +0.41(+1.52%) |
Oct 03, 2006 | 26.47 | 26.76 | 26.34 | 26.57 | 1,545,441 | +0.00(+0.00%) |
Oct 02, 2006 | 26.49 | 26.70 | 26.49 | 26.57 | 2,443,351 | +0.08(+0.30%) |
Sep 29, 2006 | 26.61 | 26.61 | 26.40 | 26.49 | 151,754 | -0.07(-0.25%) |
Sep 28, 2006 | 26.51 | 26.62 | 26.45 | 26.56 | 145,534 | +0.01(+0.04%) |
Sep 27, 2006 | 26.38 | 26.60 | 26.28 | 26.55 | 302,442 | +0.47(+1.81%) |
Sep 26, 2006 | 25.83 | 26.08 | 25.83 | 26.08 | 327,497 | +0.19(+0.74%) |
Sep 25, 2006 | 25.72 | 25.93 | 25.50 | 25.89 | 118,702 | +0.15(+0.59%) |
Sep 22, 2006 | 25.83 | 25.83 | 25.68 | 25.73 | 124,211 | -0.02(-0.09%) |
Sep 21, 2006 | 25.80 | 25.81 | 25.67 | 25.76 | 98,800 | +0.10(+0.39%) |
Sep 20, 2006 | 25.33 | 25.66 | 25.32 | 25.66 | 158,684 | +0.49(+1.95%) |
Sep 19, 2006 | 25.35 | 25.35 | 25.06 | 25.17 | 111,061 | -0.17(-0.69%) |
Sep 18, 2006 | 25.29 | 25.41 | 25.21 | 25.34 | 126,876 | +0.08(+0.31%) |
Sep 15, 2006 | 25.24 | 25.30 | 25.13 | 25.26 | 90,626 | -0.06(-0.22%) |
Sep 14, 2006 | 25.30 | 25.34 | 25.19 | 25.32 | 76,587 | +0.08(+0.33%) |
Sep 13, 2006 | 25.14 | 25.26 | 25.03 | 25.23 | 101,110 | +0.02(+0.09%) |
Sep 12, 2006 | 24.90 | 25.22 | 24.88 | 25.21 | 457,395 | +0.32(+1.27%) |
Sep 11, 2006 | 24.89 | 24.95 | 24.76 | 24.90 | 150,155 | -0.02(-0.09%) |
Sep 08, 2006 | 24.85 | 24.92 | 24.77 | 24.92 | 65,926 | +0.10(+0.41%) |
Sep 07, 2006 | 24.90 | 25.03 | 24.78 | 24.82 | 166,503 | -0.33(-1.30%) |
Sep 06, 2006 | 25.23 | 25.24 | 25.10 | 25.14 | 123,144 | -0.34(-1.33%) |
Sep 05, 2006 | 25.45 | 25.49 | 25.34 | 25.48 | 210,572 | +0.02(+0.07%) |