Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.69 | 29.82 | 29.51 | 29.76 | 336,229 | +0.10(+0.35%) |
Nov 29, 2006 | 29.48 | 30.00 | 29.34 | 29.65 | 418,718 | +0.29(+1.00%) |
Nov 28, 2006 | 29.33 | 29.47 | 29.05 | 29.36 | 233,287 | +0.07(+0.23%) |
Nov 27, 2006 | 29.50 | 29.62 | 29.23 | 29.29 | 487,845 | -0.43(-1.46%) |
Nov 24, 2006 | 29.34 | 29.75 | 29.31 | 29.73 | 49,629 | +0.25(+0.85%) |
Nov 22, 2006 | 29.42 | 29.68 | 29.16 | 29.48 | 175,886 | +0.06(+0.20%) |
Nov 21, 2006 | 29.10 | 29.56 | 29.10 | 29.42 | 191,702 | +0.30(+1.03%) |
Nov 20, 2006 | 28.83 | 29.43 | 28.79 | 29.12 | 287,280 | +0.46(+1.61%) |
Nov 17, 2006 | 28.67 | 28.71 | 28.53 | 28.66 | 348,363 | -0.02(-0.08%) |
Nov 16, 2006 | 28.11 | 28.75 | 28.06 | 28.68 | 1,361,414 | +0.56(+2.01%) |
Nov 15, 2006 | 28.22 | 28.26 | 28.00 | 28.11 | 196,883 | -0.04(-0.16%) |
Nov 14, 2006 | 27.50 | 28.16 | 27.39 | 28.16 | 281,690 | +0.70(+2.56%) |
Nov 13, 2006 | 27.70 | 27.79 | 27.36 | 27.45 | 574,152 | -0.55(-1.96%) |
Nov 10, 2006 | 27.97 | 28.08 | 27.88 | 28.00 | 372,088 | +0.07(+0.26%) |
Nov 09, 2006 | 28.08 | 28.18 | 27.80 | 27.93 | 224,561 | -0.11(-0.39%) |
Nov 08, 2006 | 27.83 | 28.25 | 27.69 | 28.04 | 234,924 | +0.13(+0.47%) |
Nov 07, 2006 | 28.33 | 28.42 | 27.76 | 27.91 | 295,870 | -0.43(-1.50%) |
Nov 06, 2006 | 27.86 | 29.34 | 27.77 | 28.33 | 661,686 | +0.48(+1.74%) |
Nov 03, 2006 | 28.15 | 28.30 | 27.45 | 27.85 | 654,596 | -0.29(-1.04%) |
Nov 02, 2006 | 28.65 | 28.95 | 27.93 | 28.14 | 522,886 | -0.67(-2.34%) |
Nov 01, 2006 | 29.70 | 29.70 | 28.77 | 28.82 | 546,883 | -0.89(-2.99%) |
Oct 31, 2006 | 30.09 | 30.11 | 29.56 | 29.70 | 272,828 | -0.39(-1.29%) |
Oct 30, 2006 | 29.74 | 30.12 | 29.60 | 30.09 | 245,150 | +0.35(+1.18%) |
Oct 27, 2006 | 29.96 | 30.14 | 29.64 | 29.74 | 418,445 | -0.37(-1.22%) |
Oct 26, 2006 | 30.11 | 30.20 | 29.76 | 30.11 | 293,689 | +0.00(+0.00%) |
Oct 25, 2006 | 29.89 | 30.23 | 29.78 | 30.11 | 246,377 | +0.22(+0.74%) |
Oct 24, 2006 | 30.06 | 30.06 | 29.81 | 29.89 | 269,828 | -0.17(-0.56%) |
Oct 23, 2006 | 29.85 | 30.06 | 29.67 | 30.06 | 374,951 | +0.05(+0.17%) |
Oct 20, 2006 | 30.14 | 30.14 | 29.66 | 30.00 | 254,012 | -0.09(-0.29%) |
Oct 19, 2006 | 30.22 | 30.29 | 29.81 | 30.09 | 397,175 | -0.28(-0.92%) |
Oct 18, 2006 | 30.95 | 30.98 | 30.20 | 30.37 | 630,054 | -0.73(-2.33%) |
Oct 17, 2006 | 30.84 | 31.41 | 30.73 | 31.10 | 880,385 | +0.12(+0.38%) |
Oct 16, 2006 | 30.75 | 31.01 | 30.72 | 30.98 | 269,965 | +0.23(+0.76%) |
Oct 13, 2006 | 30.64 | 31.01 | 30.64 | 30.75 | 550,837 | +0.04(+0.14%) |
Oct 12, 2006 | 30.03 | 30.72 | 29.89 | 30.70 | 387,358 | +0.71(+2.37%) |
Oct 11, 2006 | 29.89 | 30.24 | 29.78 | 29.99 | 227,152 | +0.10(+0.32%) |
Oct 10, 2006 | 29.92 | 30.24 | 29.61 | 29.89 | 320,276 | -0.07(-0.22%) |
Oct 09, 2006 | 29.59 | 29.98 | 29.45 | 29.96 | 249,922 | +0.34(+1.16%) |
Oct 06, 2006 | 30.00 | 30.00 | 29.51 | 29.62 | 627,873 | -0.38(-1.27%) |
Oct 05, 2006 | 29.34 | 30.00 | 29.34 | 30.00 | 376,723 | +0.59(+2.02%) |
Oct 04, 2006 | 28.97 | 29.41 | 28.93 | 29.40 | 412,310 | +0.44(+1.52%) |
Oct 03, 2006 | 28.32 | 29.04 | 28.27 | 28.96 | 485,800 | +0.53(+1.86%) |
Oct 02, 2006 | 28.20 | 28.83 | 27.93 | 28.43 | 784,534 | +0.26(+0.94%) |
Sep 29, 2006 | 28.13 | 28.45 | 28.03 | 28.17 | 706,272 | +0.04(+0.16%) |
Sep 28, 2006 | 28.30 | 28.30 | 27.89 | 28.13 | 315,913 | -0.19(-0.67%) |
Sep 27, 2006 | 27.52 | 28.42 | 27.52 | 28.32 | 782,762 | +0.73(+2.63%) |
Sep 26, 2006 | 27.80 | 28.01 | 27.55 | 27.59 | 498,617 | -0.21(-0.74%) |
Sep 25, 2006 | 26.81 | 27.92 | 26.81 | 27.80 | 228,652 | +0.33(+1.20%) |
Sep 22, 2006 | 27.72 | 27.74 | 27.40 | 27.47 | 332,411 | -0.38(-1.37%) |
Sep 21, 2006 | 27.73 | 27.91 | 27.66 | 27.85 | 508,843 | +0.12(+0.42%) |
Sep 20, 2006 | 27.20 | 27.86 | 27.12 | 27.73 | 816,439 | +0.62(+2.30%) |
Sep 19, 2006 | 26.77 | 27.11 | 26.69 | 27.11 | 247,195 | +0.27(+1.01%) |
Sep 18, 2006 | 26.83 | 26.99 | 26.72 | 26.84 | 182,158 | -0.23(-0.87%) |
Sep 15, 2006 | 27.06 | 27.12 | 26.92 | 27.07 | 435,898 | +0.21(+0.79%) |
Sep 14, 2006 | 26.84 | 26.93 | 26.73 | 26.86 | 227,425 | -0.12(-0.46%) |
Sep 13, 2006 | 26.85 | 27.10 | 26.84 | 26.98 | 172,613 | +0.13(+0.49%) |
Sep 12, 2006 | 26.33 | 26.97 | 26.18 | 26.85 | 242,423 | +0.46(+1.75%) |
Sep 11, 2006 | 26.10 | 26.46 | 26.07 | 26.39 | 216,244 | +0.01(+0.06%) |
Sep 08, 2006 | 26.13 | 26.44 | 25.89 | 26.37 | 170,568 | +0.32(+1.21%) |
Sep 07, 2006 | 26.22 | 26.28 | 25.98 | 26.06 | 219,789 | -0.31(-1.17%) |
Sep 06, 2006 | 26.65 | 26.76 | 26.34 | 26.37 | 256,194 | -0.47(-1.75%) |
Sep 05, 2006 | 26.61 | 26.91 | 26.48 | 26.84 | 232,060 | +0.35(+1.33%) |