Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.27 | 28.61 | 28.25 | 28.46 | 452,098 | +0.26(+0.93%) |
Nov 29, 2006 | 27.79 | 28.29 | 27.79 | 28.20 | 586,643 | +0.53(+1.92%) |
Nov 28, 2006 | 27.95 | 27.95 | 27.57 | 27.67 | 857,474 | -0.44(-1.57%) |
Nov 27, 2006 | 29.21 | 29.21 | 28.05 | 28.11 | 667,906 | -1.22(-4.15%) |
Nov 24, 2006 | 29.49 | 29.58 | 29.29 | 29.33 | 160,249 | -0.24(-0.81%) |
Nov 22, 2006 | 29.54 | 29.65 | 29.45 | 29.56 | 252,088 | +0.02(+0.08%) |
Nov 21, 2006 | 29.39 | 29.63 | 29.31 | 29.54 | 248,607 | +0.14(+0.48%) |
Nov 20, 2006 | 30.16 | 30.16 | 29.31 | 29.40 | 245,394 | -0.10(-0.35%) |
Nov 17, 2006 | 29.66 | 29.74 | 29.47 | 29.50 | 249,008 | -0.15(-0.50%) |
Nov 16, 2006 | 29.60 | 29.80 | 29.46 | 29.65 | 530,951 | +0.15(+0.51%) |
Nov 15, 2006 | 29.42 | 29.78 | 29.39 | 29.50 | 487,040 | +0.07(+0.25%) |
Nov 14, 2006 | 29.42 | 29.56 | 29.24 | 29.43 | 827,352 | +0.01(+0.03%) |
Nov 13, 2006 | 29.37 | 29.66 | 29.33 | 29.42 | 397,343 | -0.04(-0.15%) |
Nov 10, 2006 | 29.42 | 29.57 | 29.36 | 29.47 | 326,790 | +0.04(+0.15%) |
Nov 09, 2006 | 29.50 | 29.61 | 29.21 | 29.42 | 414,613 | -0.03(-0.10%) |
Nov 08, 2006 | 29.43 | 29.68 | 29.24 | 29.45 | 342,722 | -0.04(-0.13%) |
Nov 07, 2006 | 29.42 | 29.67 | 29.32 | 29.49 | 153,823 | +0.05(+0.18%) |
Nov 06, 2006 | 28.95 | 29.56 | 28.95 | 29.44 | 396,673 | +0.71(+2.47%) |
Nov 03, 2006 | 28.95 | 29.11 | 28.53 | 28.73 | 380,608 | -0.19(-0.65%) |
Nov 02, 2006 | 28.74 | 29.04 | 28.44 | 28.91 | 328,397 | +0.06(+0.21%) |
Nov 01, 2006 | 29.16 | 29.32 | 28.85 | 28.86 | 478,338 | -0.23(-0.80%) |
Oct 31, 2006 | 28.98 | 29.19 | 28.89 | 29.09 | 506,853 | +0.13(+0.46%) |
Oct 30, 2006 | 28.55 | 29.02 | 28.55 | 28.95 | 327,460 | +0.40(+1.41%) |
Oct 27, 2006 | 29.03 | 29.21 | 28.53 | 28.55 | 413,542 | -0.54(-1.85%) |
Oct 26, 2006 | 28.87 | 29.21 | 28.44 | 29.09 | 944,761 | +0.37(+1.30%) |
Oct 25, 2006 | 31.65 | 31.65 | 27.95 | 28.71 | 1,533,681 | -2.94(-9.28%) |
Oct 24, 2006 | 32.23 | 32.28 | 31.64 | 31.65 | 365,213 | -0.10(-0.31%) |
Oct 23, 2006 | 31.59 | 31.93 | 31.54 | 31.75 | 573,390 | +0.12(+0.38%) |
Oct 20, 2006 | 31.72 | 31.77 | 31.30 | 31.63 | 249,946 | -0.16(-0.49%) |
Oct 19, 2006 | 31.82 | 31.86 | 31.69 | 31.78 | 161,454 | -0.04(-0.12%) |
Oct 18, 2006 | 32.04 | 32.24 | 31.73 | 31.82 | 319,427 | -0.19(-0.61%) |
Oct 17, 2006 | 32.65 | 32.65 | 31.79 | 32.01 | 225,714 | -0.68(-2.08%) |
Oct 16, 2006 | 32.50 | 32.75 | 32.43 | 32.69 | 308,985 | +0.35(+1.09%) |
Oct 13, 2006 | 32.31 | 32.47 | 32.23 | 32.34 | 197,199 | -0.02(-0.05%) |
Oct 12, 2006 | 31.97 | 32.42 | 31.96 | 32.36 | 228,659 | +0.52(+1.62%) |
Oct 11, 2006 | 31.54 | 32.07 | 31.54 | 31.84 | 275,918 | +0.30(+0.95%) |
Oct 10, 2006 | 31.46 | 31.72 | 31.36 | 31.54 | 281,808 | +0.16(+0.50%) |
Oct 09, 2006 | 31.00 | 31.57 | 30.88 | 31.39 | 324,782 | +0.30(+0.96%) |
Oct 06, 2006 | 31.30 | 31.35 | 30.65 | 31.09 | 491,056 | -0.36(-1.14%) |
Oct 05, 2006 | 31.00 | 31.62 | 31.00 | 31.45 | 287,565 | +0.33(+1.06%) |
Oct 04, 2006 | 30.80 | 31.14 | 30.69 | 31.12 | 391,452 | +0.25(+0.80%) |
Oct 03, 2006 | 30.94 | 31.06 | 30.77 | 30.87 | 285,423 | -0.07(-0.22%) |
Oct 02, 2006 | 31.22 | 31.39 | 30.79 | 30.94 | 253,426 | -0.28(-0.91%) |
Sep 29, 2006 | 31.57 | 31.63 | 30.99 | 31.22 | 314,072 | -0.34(-1.09%) |
Sep 28, 2006 | 31.56 | 31.84 | 31.26 | 31.57 | 237,897 | -0.03(-0.09%) |
Sep 27, 2006 | 31.49 | 31.95 | 31.49 | 31.60 | 314,608 | +0.10(+0.33%) |
Sep 26, 2006 | 30.66 | 31.49 | 30.60 | 31.49 | 462,139 | +0.81(+2.63%) |
Sep 25, 2006 | 30.42 | 30.83 | 30.37 | 30.69 | 280,737 | +0.42(+1.38%) |
Sep 22, 2006 | 30.50 | 30.52 | 30.09 | 30.27 | 212,862 | -0.31(-1.00%) |
Sep 21, 2006 | 31.00 | 31.00 | 30.52 | 30.57 | 345,399 | -0.43(-1.37%) |
Sep 20, 2006 | 30.44 | 31.12 | 30.39 | 31.00 | 328,129 | +0.70(+2.32%) |
Sep 19, 2006 | 30.21 | 30.38 | 29.84 | 30.30 | 338,170 | +0.04(+0.15%) |
Sep 18, 2006 | 30.30 | 30.52 | 30.05 | 30.25 | 240,842 | -0.02(-0.07%) |
Sep 15, 2006 | 30.67 | 30.69 | 30.23 | 30.27 | 549,560 | -0.35(-1.15%) |
Sep 14, 2006 | 30.64 | 30.72 | 30.59 | 30.63 | 309,788 | -0.06(-0.19%) |
Sep 13, 2006 | 30.27 | 30.73 | 30.15 | 30.69 | 363,338 | +0.42(+1.38%) |
Sep 12, 2006 | 29.75 | 30.28 | 29.70 | 30.27 | 239,771 | +0.59(+1.99%) |
Sep 11, 2006 | 29.68 | 29.84 | 29.39 | 29.68 | 293,589 | +0.00(+0.00%) |
Sep 08, 2006 | 29.43 | 29.81 | 29.43 | 29.68 | 228,927 | +0.09(+0.30%) |
Sep 07, 2006 | 29.65 | 29.79 | 29.40 | 29.59 | 268,956 | -0.16(-0.53%) |
Sep 06, 2006 | 30.10 | 30.12 | 29.69 | 29.74 | 188,095 | -0.47(-1.56%) |
Sep 05, 2006 | 30.01 | 30.39 | 29.81 | 30.21 | 227,321 | +0.15(+0.50%) |