Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.83 | 29.83 | 29.55 | 29.60 | 48,536 | -0.24(-0.80%) |
Nov 29, 2006 | 29.94 | 29.94 | 29.73 | 29.84 | 48,281 | +0.04(+0.13%) |
Nov 28, 2006 | 29.87 | 29.90 | 29.55 | 29.80 | 52,477 | +0.06(+0.20%) |
Nov 27, 2006 | 30.00 | 30.02 | 29.70 | 29.74 | 43,456 | -0.33(-1.10%) |
Nov 24, 2006 | 30.13 | 30.13 | 29.80 | 30.07 | 39,835 | +0.24(+0.80%) |
Nov 22, 2006 | 29.95 | 29.98 | 29.71 | 29.83 | 66,254 | -0.10(-0.33%) |
Nov 21, 2006 | 29.83 | 29.95 | 29.67 | 29.93 | 131,255 | +0.10(+0.34%) |
Nov 20, 2006 | 29.95 | 29.95 | 29.80 | 29.83 | 36,281 | -0.12(-0.40%) |
Nov 17, 2006 | 29.75 | 29.97 | 29.75 | 29.95 | 46,545 | +0.18(+0.60%) |
Nov 16, 2006 | 29.91 | 29.98 | 29.66 | 29.77 | 98,752 | -0.14(-0.47%) |
Nov 15, 2006 | 29.91 | 29.98 | 29.72 | 29.91 | 36,760 | +0.14(+0.47%) |
Nov 14, 2006 | 29.90 | 29.90 | 29.65 | 29.77 | 23,790 | +0.00(+0.00%) |
Nov 13, 2006 | 29.72 | 29.77 | 29.61 | 29.77 | 17,591 | +0.07(+0.24%) |
Nov 10, 2006 | 29.52 | 29.79 | 29.50 | 29.70 | 99,236 | +0.19(+0.64%) |
Nov 09, 2006 | 29.59 | 29.98 | 29.51 | 29.51 | 29,615 | -0.24(-0.81%) |
Nov 08, 2006 | 30.00 | 30.00 | 29.39 | 29.75 | 52,211 | -0.20(-0.67%) |
Nov 07, 2006 | 30.01 | 30.09 | 29.85 | 29.95 | 59,251 | -0.01(-0.03%) |
Nov 06, 2006 | 29.68 | 30.24 | 29.60 | 29.96 | 66,356 | +0.28(+0.94%) |
Nov 03, 2006 | 28.79 | 29.79 | 28.79 | 29.68 | 142,295 | +0.79(+2.73%) |
Nov 02, 2006 | 29.00 | 29.00 | 28.80 | 28.89 | 83,905 | -0.03(-0.10%) |
Nov 01, 2006 | 29.15 | 29.15 | 28.91 | 28.92 | 53,319 | -0.13(-0.45%) |
Oct 31, 2006 | 29.05 | 29.14 | 28.99 | 29.05 | 50,224 | -0.01(-0.03%) |
Oct 30, 2006 | 29.09 | 29.17 | 29.01 | 29.06 | 38,151 | -0.04(-0.14%) |
Oct 27, 2006 | 29.01 | 29.17 | 29.01 | 29.10 | 87,453 | +0.00(+0.00%) |
Oct 26, 2006 | 28.97 | 29.15 | 28.97 | 29.10 | 26,815 | +0.10(+0.34%) |
Oct 25, 2006 | 29.00 | 29.10 | 28.90 | 29.00 | 47,858 | +0.00(+0.00%) |
Oct 24, 2006 | 29.15 | 29.15 | 28.93 | 29.00 | 21,320 | +0.00(+0.00%) |
Oct 23, 2006 | 29.14 | 29.14 | 28.95 | 29.00 | 29,346 | -0.08(-0.28%) |
Oct 20, 2006 | 28.90 | 29.08 | 28.80 | 29.08 | 81,576 | +0.23(+0.80%) |
Oct 19, 2006 | 28.81 | 28.95 | 28.76 | 28.85 | 52,417 | +0.00(+0.00%) |
Oct 18, 2006 | 28.90 | 29.03 | 28.78 | 28.85 | 65,903 | -0.06(-0.21%) |
Oct 17, 2006 | 29.02 | 29.19 | 28.91 | 28.91 | 31,225 | -0.22(-0.76%) |
Oct 16, 2006 | 28.96 | 29.25 | 28.96 | 29.13 | 57,121 | +0.11(+0.38%) |
Oct 13, 2006 | 29.00 | 29.07 | 28.87 | 29.02 | 65,247 | -0.01(-0.03%) |
Oct 12, 2006 | 28.90 | 29.19 | 28.90 | 29.03 | 22,798 | +0.07(+0.24%) |
Oct 11, 2006 | 29.13 | 29.19 | 28.96 | 28.96 | 30,169 | -0.18(-0.62%) |
Oct 10, 2006 | 29.13 | 29.14 | 28.88 | 29.14 | 27,850 | +0.24(+0.83%) |
Oct 09, 2006 | 29.10 | 29.10 | 28.85 | 28.90 | 38,350 | +0.00(+0.00%) |
Oct 06, 2006 | 29.10 | 29.10 | 28.85 | 28.90 | 38,350 | -0.20(-0.69%) |
Oct 05, 2006 | 29.01 | 29.18 | 28.90 | 29.10 | 41,950 | +0.03(+0.10%) |
Oct 04, 2006 | 28.82 | 29.08 | 28.82 | 29.07 | 32,062 | +0.03(+0.10%) |
Oct 03, 2006 | 28.87 | 29.10 | 28.85 | 29.04 | 175,056 | +0.09(+0.31%) |
Oct 02, 2006 | 28.99 | 29.09 | 28.75 | 28.95 | 91,875 | +0.20(+0.70%) |
Sep 29, 2006 | 28.90 | 29.04 | 28.64 | 28.75 | 46,951 | -0.17(-0.59%) |
Sep 28, 2006 | 29.20 | 29.24 | 28.79 | 28.92 | 61,082 | -0.27(-0.92%) |
Sep 27, 2006 | 29.15 | 29.19 | 28.95 | 29.19 | 49,672 | +0.19(+0.66%) |
Sep 26, 2006 | 29.12 | 29.13 | 28.82 | 29.00 | 98,635 | +0.12(+0.42%) |
Sep 25, 2006 | 29.16 | 29.16 | 28.57 | 28.88 | 73,900 | -0.28(-0.96%) |
Sep 22, 2006 | 29.04 | 29.24 | 29.03 | 29.16 | 27,983 | -0.14(-0.48%) |
Sep 21, 2006 | 28.74 | 29.42 | 28.74 | 29.30 | 65,255 | +0.57(+1.98%) |
Sep 20, 2006 | 28.55 | 28.80 | 28.55 | 28.73 | 114,612 | +0.13(+0.45%) |
Sep 19, 2006 | 28.80 | 28.80 | 28.45 | 28.60 | 78,621 | -0.05(-0.17%) |
Sep 18, 2006 | 28.43 | 28.78 | 28.43 | 28.65 | 37,470 | +0.05(+0.17%) |
Sep 15, 2006 | 28.65 | 28.75 | 28.50 | 28.60 | 73,955 | +0.05(+0.18%) |
Sep 14, 2006 | 28.80 | 28.80 | 28.51 | 28.55 | 63,547 | -0.14(-0.49%) |
Sep 13, 2006 | 28.28 | 28.69 | 28.28 | 28.69 | 34,277 | +0.34(+1.20%) |
Sep 12, 2006 | 28.33 | 28.60 | 28.26 | 28.35 | 73,167 | +0.02(+0.07%) |
Sep 11, 2006 | 28.84 | 28.84 | 28.33 | 28.33 | 42,502 | -0.32(-1.12%) |
Sep 08, 2006 | 28.60 | 28.87 | 28.50 | 28.65 | 94,065 | +0.15(+0.53%) |
Sep 07, 2006 | 29.12 | 29.13 | 28.50 | 28.50 | 88,887 | -0.63(-2.16%) |
Sep 06, 2006 | 29.40 | 29.40 | 28.90 | 29.13 | 221,761 | -0.34(-1.15%) |
Sep 05, 2006 | 29.71 | 29.71 | 29.43 | 29.47 | 69,131 | -0.24(-0.81%) |