Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.30 | 28.65 | 28.29 | 28.50 | 451,478 | +0.26(+0.93%) |
Nov 29, 2006 | 27.83 | 28.33 | 27.83 | 28.24 | 585,839 | +0.53(+1.92%) |
Nov 28, 2006 | 27.99 | 27.99 | 27.61 | 27.71 | 856,298 | -0.44(-1.57%) |
Nov 27, 2006 | 29.25 | 29.25 | 28.09 | 28.15 | 666,990 | -1.22(-4.15%) |
Nov 24, 2006 | 29.53 | 29.62 | 29.33 | 29.37 | 160,029 | -0.24(-0.81%) |
Nov 22, 2006 | 29.58 | 29.69 | 29.49 | 29.61 | 251,742 | +0.02(+0.08%) |
Nov 21, 2006 | 29.43 | 29.67 | 29.35 | 29.58 | 248,266 | +0.14(+0.48%) |
Nov 20, 2006 | 30.20 | 30.20 | 29.35 | 29.44 | 245,057 | -0.10(-0.35%) |
Nov 17, 2006 | 29.70 | 29.78 | 29.51 | 29.55 | 248,667 | -0.15(-0.50%) |
Nov 16, 2006 | 29.64 | 29.84 | 29.50 | 29.70 | 530,223 | +0.15(+0.51%) |
Nov 15, 2006 | 29.46 | 29.82 | 29.43 | 29.55 | 486,372 | +0.07(+0.25%) |
Nov 14, 2006 | 29.46 | 29.61 | 29.28 | 29.47 | 826,218 | +0.01(+0.03%) |
Nov 13, 2006 | 29.41 | 29.70 | 29.37 | 29.46 | 396,798 | -0.04(-0.15%) |
Nov 10, 2006 | 29.46 | 29.61 | 29.40 | 29.51 | 326,342 | +0.04(+0.15%) |
Nov 09, 2006 | 29.55 | 29.65 | 29.25 | 29.46 | 414,044 | -0.03(-0.10%) |
Nov 08, 2006 | 29.47 | 29.72 | 29.28 | 29.49 | 342,252 | -0.04(-0.13%) |
Nov 07, 2006 | 29.46 | 29.71 | 29.36 | 29.53 | 153,612 | +0.05(+0.18%) |
Nov 06, 2006 | 28.99 | 29.60 | 28.99 | 29.48 | 396,130 | +0.71(+2.47%) |
Nov 03, 2006 | 28.99 | 29.15 | 28.57 | 28.77 | 380,087 | -0.19(-0.65%) |
Nov 02, 2006 | 28.78 | 29.08 | 28.48 | 28.95 | 327,947 | +0.06(+0.21%) |
Nov 01, 2006 | 29.20 | 29.36 | 28.89 | 28.89 | 477,682 | -0.23(-0.80%) |
Oct 31, 2006 | 29.02 | 29.23 | 28.93 | 29.13 | 506,158 | +0.13(+0.46%) |
Oct 30, 2006 | 28.59 | 29.06 | 28.59 | 28.99 | 327,011 | +0.40(+1.41%) |
Oct 27, 2006 | 29.07 | 29.25 | 28.57 | 28.59 | 412,975 | -0.54(-1.85%) |
Oct 26, 2006 | 28.91 | 29.25 | 28.48 | 29.13 | 943,466 | +0.37(+1.30%) |
Oct 25, 2006 | 31.69 | 31.69 | 27.99 | 28.75 | 1,531,578 | -2.94(-9.28%) |
Oct 24, 2006 | 32.28 | 32.32 | 31.68 | 31.69 | 364,712 | -0.10(-0.31%) |
Oct 23, 2006 | 31.63 | 31.97 | 31.58 | 31.79 | 572,603 | +0.12(+0.38%) |
Oct 20, 2006 | 31.77 | 31.81 | 31.34 | 31.67 | 249,603 | -0.16(-0.49%) |
Oct 19, 2006 | 31.86 | 31.90 | 31.74 | 31.83 | 161,232 | -0.04(-0.12%) |
Oct 18, 2006 | 32.09 | 32.28 | 31.77 | 31.86 | 318,989 | -0.19(-0.61%) |
Oct 17, 2006 | 32.69 | 32.69 | 31.83 | 32.06 | 225,405 | -0.68(-2.08%) |
Oct 16, 2006 | 32.54 | 32.80 | 32.48 | 32.74 | 308,561 | +0.35(+1.09%) |
Oct 13, 2006 | 32.35 | 32.52 | 32.28 | 32.39 | 196,928 | -0.02(-0.05%) |
Oct 12, 2006 | 32.01 | 32.46 | 32.00 | 32.40 | 228,346 | +0.52(+1.62%) |
Oct 11, 2006 | 31.59 | 32.12 | 31.58 | 31.89 | 275,539 | +0.30(+0.95%) |
Oct 10, 2006 | 31.51 | 31.76 | 31.41 | 31.59 | 281,422 | +0.16(+0.50%) |
Oct 09, 2006 | 31.04 | 31.62 | 30.92 | 31.43 | 324,337 | +0.30(+0.96%) |
Oct 06, 2006 | 31.34 | 31.39 | 30.69 | 31.13 | 490,383 | -0.36(-1.14%) |
Oct 05, 2006 | 31.04 | 31.66 | 31.04 | 31.49 | 287,170 | +0.33(+1.06%) |
Oct 04, 2006 | 30.85 | 31.18 | 30.73 | 31.16 | 390,916 | +0.25(+0.80%) |
Oct 03, 2006 | 30.98 | 31.10 | 30.82 | 30.91 | 285,031 | -0.07(-0.22%) |
Oct 02, 2006 | 31.27 | 31.44 | 30.83 | 30.98 | 253,079 | -0.28(-0.91%) |
Sep 29, 2006 | 31.62 | 31.67 | 31.03 | 31.27 | 313,641 | -0.34(-1.09%) |
Sep 28, 2006 | 31.60 | 31.88 | 31.30 | 31.61 | 237,571 | -0.03(-0.09%) |
Sep 27, 2006 | 31.54 | 32.00 | 31.54 | 31.64 | 314,176 | +0.10(+0.33%) |
Sep 26, 2006 | 30.70 | 31.54 | 30.64 | 31.54 | 461,505 | +0.81(+2.63%) |
Sep 25, 2006 | 30.46 | 30.88 | 30.41 | 30.73 | 280,352 | +0.42(+1.38%) |
Sep 22, 2006 | 30.54 | 30.56 | 30.13 | 30.31 | 212,570 | -0.31(-1.00%) |
Sep 21, 2006 | 31.04 | 31.04 | 30.56 | 30.62 | 344,925 | -0.43(-1.37%) |
Sep 20, 2006 | 30.48 | 31.16 | 30.44 | 31.04 | 327,679 | +0.70(+2.32%) |
Sep 19, 2006 | 30.25 | 30.42 | 29.88 | 30.34 | 337,706 | +0.04(+0.15%) |
Sep 18, 2006 | 30.35 | 30.56 | 30.09 | 30.29 | 240,512 | -0.02(-0.07%) |
Sep 15, 2006 | 30.71 | 30.73 | 30.27 | 30.32 | 548,806 | -0.35(-1.15%) |
Sep 14, 2006 | 30.68 | 30.76 | 30.63 | 30.67 | 309,363 | -0.06(-0.19%) |
Sep 13, 2006 | 30.31 | 30.77 | 30.19 | 30.73 | 362,840 | +0.42(+1.38%) |
Sep 12, 2006 | 29.79 | 30.32 | 29.74 | 30.31 | 239,442 | +0.59(+1.99%) |
Sep 11, 2006 | 29.72 | 29.88 | 29.43 | 29.72 | 293,187 | +0.00(+0.00%) |
Sep 08, 2006 | 29.47 | 29.85 | 29.47 | 29.72 | 228,613 | +0.09(+0.30%) |
Sep 07, 2006 | 29.70 | 29.83 | 29.44 | 29.63 | 268,587 | -0.16(-0.53%) |
Sep 06, 2006 | 30.14 | 30.17 | 29.73 | 29.78 | 187,837 | -0.47(-1.56%) |
Sep 05, 2006 | 30.05 | 30.43 | 29.85 | 30.26 | 227,009 | +0.15(+0.50%) |