Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.98 | 30.18 | 29.86 | 30.07 | 1,034,388 | -0.03(-0.10%) |
Nov 29, 2006 | 30.18 | 30.32 | 29.92 | 30.10 | 803,419 | +0.15(+0.50%) |
Nov 28, 2006 | 29.64 | 30.03 | 29.64 | 29.95 | 1,110,988 | +0.33(+1.11%) |
Nov 27, 2006 | 30.20 | 30.31 | 29.55 | 29.62 | 2,291,949 | -0.61(-2.00%) |
Nov 24, 2006 | 30.23 | 30.54 | 30.20 | 30.23 | 675,753 | +0.46(+1.55%) |
Nov 22, 2006 | 29.76 | 29.91 | 29.60 | 29.77 | 1,957,093 | -0.02(-0.07%) |
Nov 21, 2006 | 29.54 | 29.91 | 29.52 | 29.79 | 1,724,760 | +0.29(+0.99%) |
Nov 20, 2006 | 29.85 | 30.08 | 29.38 | 29.50 | 1,179,791 | -0.43(-1.44%) |
Nov 17, 2006 | 30.09 | 30.11 | 29.84 | 29.93 | 1,447,793 | -0.34(-1.14%) |
Nov 16, 2006 | 30.13 | 30.43 | 30.12 | 30.27 | 1,952,025 | +0.33(+1.10%) |
Nov 15, 2006 | 29.75 | 30.09 | 29.73 | 29.94 | 1,154,063 | +0.34(+1.14%) |
Nov 14, 2006 | 29.35 | 29.65 | 28.52 | 29.60 | 569,137 | +0.51(+1.75%) |
Nov 13, 2006 | 28.98 | 29.20 | 28.98 | 29.10 | 962,271 | +0.14(+0.50%) |
Nov 10, 2006 | 28.71 | 29.00 | 28.58 | 28.95 | 593,111 | +0.41(+1.44%) |
Nov 09, 2006 | 29.09 | 29.15 | 28.52 | 28.54 | 1,116,250 | -0.32(-1.12%) |
Nov 08, 2006 | 28.77 | 29.02 | 28.64 | 28.86 | 1,258,730 | -0.03(-0.11%) |
Nov 07, 2006 | 29.21 | 29.29 | 28.86 | 28.90 | 895,807 | +0.06(+0.21%) |
Nov 06, 2006 | 28.64 | 28.87 | 28.62 | 28.83 | 586,874 | +0.36(+1.28%) |
Nov 03, 2006 | 28.83 | 28.92 | 28.44 | 28.47 | 1,055,438 | -0.18(-0.64%) |
Nov 02, 2006 | 28.68 | 28.75 | 28.44 | 28.65 | 883,333 | -0.03(-0.09%) |
Nov 01, 2006 | 29.45 | 29.53 | 28.64 | 28.68 | 1,018,016 | -0.50(-1.71%) |
Oct 31, 2006 | 28.89 | 29.19 | 28.86 | 29.18 | 994,626 | +0.67(+2.36%) |
Oct 30, 2006 | 28.62 | 28.71 | 28.43 | 28.51 | 725,066 | +0.03(+0.09%) |
Oct 27, 2006 | 28.83 | 28.92 | 28.45 | 28.48 | 808,487 | -0.25(-0.88%) |
Oct 26, 2006 | 29.26 | 29.48 | 28.67 | 28.73 | 1,315,254 | -0.52(-1.79%) |
Oct 25, 2006 | 29.20 | 29.32 | 29.06 | 29.25 | 586,484 | -0.05(-0.18%) |
Oct 24, 2006 | 29.17 | 29.34 | 29.02 | 29.31 | 751,963 | -0.21(-0.71%) |
Oct 23, 2006 | 29.34 | 29.61 | 29.26 | 29.52 | 753,522 | +0.27(+0.93%) |
Oct 20, 2006 | 29.58 | 29.62 | 28.97 | 29.24 | 1,008,075 | -0.27(-0.92%) |
Oct 19, 2006 | 29.31 | 29.56 | 29.27 | 29.52 | 528,206 | +0.19(+0.65%) |
Oct 18, 2006 | 28.95 | 29.36 | 28.92 | 29.33 | 959,542 | +0.38(+1.31%) |
Oct 17, 2006 | 28.94 | 29.06 | 28.73 | 28.95 | 1,177,257 | -0.30(-1.02%) |
Oct 16, 2006 | 28.98 | 29.30 | 28.94 | 29.24 | 1,049,396 | +0.37(+1.28%) |
Oct 13, 2006 | 28.56 | 29.10 | 28.55 | 28.87 | 1,000,474 | +0.10(+0.36%) |
Oct 12, 2006 | 28.58 | 28.89 | 28.51 | 28.77 | 865,206 | +0.02(+0.07%) |
Oct 11, 2006 | 28.57 | 28.99 | 28.54 | 28.75 | 943,950 | +0.18(+0.65%) |
Oct 10, 2006 | 28.13 | 28.61 | 27.85 | 28.57 | 1,677,787 | -0.35(-1.21%) |
Oct 09, 2006 | 28.61 | 29.03 | 28.44 | 28.92 | 899,900 | +0.01(+0.04%) |
Oct 06, 2006 | 28.74 | 29.10 | 28.54 | 28.91 | 1,174,334 | -0.08(-0.28%) |
Oct 05, 2006 | 28.72 | 29.04 | 28.65 | 28.99 | 574,010 | +0.17(+0.61%) |
Oct 04, 2006 | 28.15 | 28.87 | 28.09 | 28.81 | 1,923,958 | +0.63(+2.22%) |
Oct 03, 2006 | 28.19 | 28.73 | 28.09 | 28.19 | 696,804 | -0.41(-1.42%) |
Oct 02, 2006 | 28.09 | 28.83 | 28.09 | 28.59 | 742,802 | +0.32(+1.13%) |
Sep 29, 2006 | 28.27 | 28.53 | 28.23 | 28.27 | 646,907 | -0.11(-0.40%) |
Sep 28, 2006 | 28.20 | 28.47 | 28.09 | 28.39 | 652,949 | +0.19(+0.67%) |
Sep 27, 2006 | 27.83 | 28.32 | 27.83 | 28.20 | 1,202,011 | +0.31(+1.10%) |
Sep 26, 2006 | 27.32 | 27.96 | 27.27 | 27.89 | 1,340,007 | +0.24(+0.87%) |
Sep 25, 2006 | 27.24 | 27.75 | 27.20 | 27.65 | 1,002,813 | +0.32(+1.16%) |
Sep 22, 2006 | 27.64 | 27.65 | 27.23 | 27.33 | 1,247,815 | -0.26(-0.93%) |
Sep 21, 2006 | 27.76 | 27.77 | 27.32 | 27.59 | 1,578,382 | -0.21(-0.74%) |
Sep 20, 2006 | 27.71 | 27.93 | 27.66 | 27.79 | 708,693 | +0.20(+0.71%) |
Sep 19, 2006 | 27.90 | 27.96 | 27.35 | 27.60 | 1,180,181 | -0.08(-0.28%) |
Sep 18, 2006 | 27.91 | 28.06 | 27.42 | 27.67 | 1,588,908 | -0.47(-1.68%) |
Sep 15, 2006 | 28.50 | 28.83 | 27.90 | 28.15 | 2,529,544 | -1.43(-4.84%) |
Sep 14, 2006 | 28.94 | 29.62 | 28.92 | 29.58 | 956,229 | +0.39(+1.35%) |
Sep 13, 2006 | 28.72 | 29.31 | 28.71 | 29.18 | 637,746 | +0.20(+0.69%) |
Sep 12, 2006 | 28.24 | 29.18 | 28.24 | 28.98 | 758,200 | +0.60(+2.12%) |
Sep 11, 2006 | 28.36 | 28.51 | 28.18 | 28.38 | 686,083 | -0.18(-0.65%) |
Sep 08, 2006 | 28.57 | 28.63 | 28.40 | 28.57 | 804,004 | +0.20(+0.71%) |
Sep 07, 2006 | 27.99 | 28.59 | 27.99 | 28.37 | 2,444,563 | -0.68(-2.33%) |
Sep 06, 2006 | 29.22 | 29.37 | 28.97 | 29.04 | 557,248 | -0.38(-1.29%) |
Sep 05, 2006 | 29.17 | 29.62 | 29.09 | 29.42 | 613,577 | +0.12(+0.40%) |