Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.31 | 31.37 | 30.31 | 31.11 | 227,500 | +0.85(+2.82%) |
Nov 29, 2006 | 30.67 | 31.05 | 29.85 | 30.25 | 231,900 | -0.29(-0.96%) |
Nov 28, 2006 | 30.00 | 31.18 | 29.87 | 30.55 | 221,800 | +0.15(+0.48%) |
Nov 27, 2006 | 31.23 | 32.33 | 30.27 | 30.40 | 223,700 | -0.33(-1.06%) |
Nov 24, 2006 | 30.56 | 30.99 | 30.52 | 30.73 | 36,600 | +0.00(+0.00%) |
Nov 22, 2006 | 30.87 | 30.99 | 30.44 | 30.73 | 115,100 | -0.09(-0.28%) |
Nov 21, 2006 | 30.53 | 31.15 | 30.15 | 30.81 | 107,700 | +0.10(+0.33%) |
Nov 20, 2006 | 30.39 | 30.85 | 30.39 | 30.71 | 95,700 | +0.65(+2.17%) |
Nov 17, 2006 | 30.40 | 31.00 | 29.92 | 30.06 | 188,100 | -0.73(-2.38%) |
Nov 16, 2006 | 30.78 | 31.57 | 30.57 | 30.79 | 209,800 | -0.25(-0.82%) |
Nov 15, 2006 | 29.67 | 31.27 | 29.65 | 31.05 | 301,600 | +1.01(+3.37%) |
Nov 14, 2006 | 28.67 | 30.03 | 28.67 | 30.03 | 195,400 | +1.27(+4.43%) |
Nov 13, 2006 | 27.87 | 28.89 | 27.85 | 28.76 | 123,500 | +0.76(+2.71%) |
Nov 10, 2006 | 27.97 | 28.25 | 27.72 | 28.00 | 173,300 | +0.14(+0.50%) |
Nov 09, 2006 | 28.17 | 28.53 | 27.86 | 27.86 | 177,700 | -0.63(-2.22%) |
Nov 08, 2006 | 27.30 | 29.00 | 27.00 | 28.49 | 167,700 | +1.09(+3.96%) |
Nov 07, 2006 | 27.43 | 28.25 | 27.28 | 27.41 | 108,400 | -0.21(-0.77%) |
Nov 06, 2006 | 26.77 | 27.90 | 26.77 | 27.62 | 196,500 | +0.85(+3.16%) |
Nov 03, 2006 | 26.07 | 26.93 | 26.07 | 26.77 | 128,800 | +0.63(+2.40%) |
Nov 02, 2006 | 25.93 | 26.57 | 25.81 | 26.15 | 164,000 | +0.17(+0.64%) |
Nov 01, 2006 | 26.47 | 26.61 | 25.83 | 25.98 | 250,200 | -0.35(-1.34%) |
Oct 31, 2006 | 27.56 | 27.83 | 26.29 | 26.33 | 300,500 | -1.23(-4.45%) |
Oct 30, 2006 | 27.20 | 27.65 | 27.09 | 27.56 | 101,600 | +0.31(+1.15%) |
Oct 27, 2006 | 26.90 | 27.74 | 26.69 | 27.25 | 116,800 | +0.23(+0.86%) |
Oct 26, 2006 | 26.90 | 27.44 | 26.75 | 27.01 | 159,200 | +0.11(+0.42%) |
Oct 25, 2006 | 26.10 | 27.05 | 26.10 | 26.90 | 157,500 | +0.96(+3.70%) |
Oct 24, 2006 | 26.26 | 26.40 | 25.77 | 25.94 | 191,800 | -0.31(-1.19%) |
Oct 23, 2006 | 26.33 | 26.48 | 26.05 | 26.25 | 195,600 | -0.07(-0.28%) |
Oct 20, 2006 | 27.13 | 27.13 | 26.20 | 26.33 | 92,000 | -0.81(-2.97%) |
Oct 19, 2006 | 27.00 | 27.38 | 26.53 | 27.13 | 92,400 | +0.48(+1.80%) |
Oct 18, 2006 | 26.90 | 27.23 | 26.63 | 26.65 | 136,600 | -0.19(-0.72%) |
Oct 17, 2006 | 27.20 | 27.20 | 26.07 | 26.85 | 172,100 | -0.61(-2.23%) |
Oct 16, 2006 | 26.78 | 27.86 | 26.77 | 27.46 | 236,400 | +0.68(+2.54%) |
Oct 13, 2006 | 25.97 | 26.97 | 25.54 | 26.78 | 241,900 | +0.66(+2.53%) |
Oct 12, 2006 | 24.37 | 26.19 | 24.37 | 26.12 | 228,100 | +1.89(+7.79%) |
Oct 11, 2006 | 24.83 | 24.87 | 24.09 | 24.23 | 71,900 | -0.69(-2.76%) |
Oct 10, 2006 | 24.47 | 25.11 | 24.44 | 24.92 | 177,200 | +0.43(+1.77%) |
Oct 09, 2006 | 23.93 | 24.57 | 23.63 | 24.49 | 214,800 | +0.51(+2.14%) |
Oct 06, 2006 | 24.27 | 24.29 | 23.84 | 23.97 | 155,300 | -0.29(-1.21%) |
Oct 05, 2006 | 23.93 | 24.37 | 23.78 | 24.27 | 124,500 | +0.27(+1.14%) |
Oct 04, 2006 | 22.93 | 24.10 | 22.79 | 23.99 | 177,600 | +0.97(+4.20%) |
Oct 03, 2006 | 23.79 | 23.92 | 22.93 | 23.03 | 290,800 | -0.93(-3.87%) |
Oct 02, 2006 | 23.67 | 24.33 | 23.43 | 23.95 | 465,400 | +0.25(+1.07%) |
Sep 29, 2006 | 23.71 | 23.99 | 23.55 | 23.70 | 226,200 | +0.05(+0.23%) |
Sep 28, 2006 | 23.86 | 24.08 | 23.47 | 23.65 | 146,300 | -0.05(-0.20%) |
Sep 27, 2006 | 23.67 | 23.97 | 23.37 | 23.69 | 151,000 | +0.07(+0.28%) |
Sep 26, 2006 | 23.60 | 24.20 | 23.37 | 23.63 | 218,900 | +0.03(+0.14%) |
Sep 25, 2006 | 23.47 | 23.67 | 22.65 | 23.59 | 217,200 | +0.30(+1.29%) |
Sep 22, 2006 | 23.27 | 23.47 | 22.71 | 23.29 | 428,200 | +0.03(+0.11%) |
Sep 21, 2006 | 23.60 | 23.89 | 22.91 | 23.27 | 317,000 | -0.27(-1.13%) |
Sep 20, 2006 | 22.74 | 23.74 | 22.74 | 23.53 | 339,300 | +0.79(+3.49%) |
Sep 19, 2006 | 23.75 | 23.98 | 22.41 | 22.74 | 580,100 | -1.07(-4.48%) |
Sep 18, 2006 | 23.74 | 24.42 | 23.37 | 23.81 | 550,300 | +0.81(+3.51%) |
Sep 15, 2006 | 22.37 | 23.29 | 21.88 | 23.00 | 709,200 | +0.90(+4.07%) |
Sep 14, 2006 | 23.93 | 23.94 | 22.05 | 22.10 | 1,305,600 | -2.23(-9.15%) |
Sep 13, 2006 | 23.28 | 24.41 | 22.93 | 24.33 | 419,700 | +1.05(+4.50%) |
Sep 12, 2006 | 23.03 | 23.37 | 22.54 | 23.28 | 695,500 | +0.01(+0.06%) |
Sep 11, 2006 | 22.70 | 23.33 | 21.77 | 23.27 | 1,226,800 | +0.16(+0.69%) |
Sep 08, 2006 | 25.47 | 25.67 | 22.69 | 23.11 | 2,763,300 | -4.10(-15.07%) |
Sep 07, 2006 | 27.20 | 27.33 | 26.71 | 27.21 | 379,400 | -0.30(-1.09%) |
Sep 06, 2006 | 27.90 | 27.90 | 27.33 | 27.51 | 368,000 | -0.33(-1.20%) |
Sep 05, 2006 | 28.10 | 28.33 | 27.37 | 27.84 | 363,300 | -0.13(-0.48%) |