Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.66 | 30.17 | 29.25 | 29.89 | 383,987 | +0.17(+0.58%) |
Nov 29, 2006 | 29.41 | 30.07 | 29.41 | 29.72 | 431,341 | +0.35(+1.20%) |
Nov 28, 2006 | 28.73 | 29.40 | 28.73 | 29.36 | 288,463 | +0.58(+2.01%) |
Nov 27, 2006 | 29.59 | 29.73 | 28.68 | 28.78 | 600,257 | -1.04(-3.47%) |
Nov 24, 2006 | 29.68 | 30.03 | 29.54 | 29.82 | 154,910 | +0.02(+0.06%) |
Nov 22, 2006 | 30.34 | 30.63 | 29.53 | 29.80 | 366,646 | -0.42(-1.38%) |
Nov 21, 2006 | 30.42 | 30.70 | 29.73 | 30.22 | 653,852 | -0.29(-0.97%) |
Nov 20, 2006 | 26.88 | 31.18 | 30.22 | 30.51 | 796,316 | -0.67(-2.13%) |
Nov 17, 2006 | 30.44 | 31.53 | 29.80 | 31.18 | 1,994,856 | +3.03(+10.77%) |
Nov 16, 2006 | 28.83 | 28.83 | 27.80 | 28.15 | 476,367 | -0.50(-1.76%) |
Nov 15, 2006 | 27.36 | 29.31 | 27.32 | 28.65 | 625,097 | +1.11(+4.04%) |
Nov 14, 2006 | 27.82 | 27.82 | 27.06 | 27.54 | 508,079 | -0.04(-0.14%) |
Nov 13, 2006 | 27.75 | 28.07 | 27.52 | 27.58 | 230,285 | -0.29(-1.02%) |
Nov 10, 2006 | 27.50 | 27.86 | 27.42 | 27.86 | 201,902 | +0.30(+1.10%) |
Nov 09, 2006 | 28.44 | 28.45 | 27.42 | 27.56 | 225,348 | -0.89(-3.14%) |
Nov 08, 2006 | 27.79 | 28.54 | 27.61 | 28.45 | 392,611 | +0.48(+1.70%) |
Nov 07, 2006 | 27.73 | 28.41 | 27.42 | 27.98 | 215,416 | +0.20(+0.72%) |
Nov 06, 2006 | 27.33 | 28.01 | 27.17 | 27.78 | 331,944 | +0.61(+2.24%) |
Nov 03, 2006 | 27.13 | 27.53 | 26.80 | 27.17 | 410,987 | +0.10(+0.39%) |
Nov 02, 2006 | 27.79 | 27.79 | 27.03 | 27.06 | 505,285 | -0.59(-2.13%) |
Nov 01, 2006 | 27.80 | 28.11 | 27.62 | 27.65 | 669,101 | -0.13(-0.48%) |
Oct 31, 2006 | 27.04 | 27.89 | 26.92 | 27.79 | 696,100 | +0.88(+3.29%) |
Oct 30, 2006 | 25.95 | 26.92 | 25.66 | 26.90 | 265,707 | +0.84(+3.21%) |
Oct 27, 2006 | 26.14 | 26.32 | 25.85 | 26.07 | 204,173 | -0.20(-0.76%) |
Oct 26, 2006 | 25.92 | 26.29 | 25.45 | 26.27 | 177,406 | +0.54(+2.11%) |
Oct 25, 2006 | 25.79 | 26.12 | 25.19 | 25.72 | 116,629 | -0.16(-0.62%) |
Oct 24, 2006 | 25.91 | 26.12 | 25.65 | 25.89 | 164,969 | -0.07(-0.26%) |
Oct 23, 2006 | 25.12 | 26.09 | 25.04 | 25.95 | 127,791 | +0.67(+2.63%) |
Oct 20, 2006 | 25.83 | 25.83 | 25.11 | 25.29 | 242,105 | -0.46(-1.77%) |
Oct 19, 2006 | 25.83 | 26.15 | 25.49 | 25.74 | 134,538 | -0.08(-0.29%) |
Oct 18, 2006 | 26.05 | 26.29 | 25.54 | 25.82 | 164,754 | -0.16(-0.62%) |
Oct 17, 2006 | 26.48 | 26.65 | 25.69 | 25.98 | 189,838 | -0.71(-2.67%) |
Oct 16, 2006 | 26.42 | 26.76 | 26.08 | 26.69 | 323,999 | +0.20(+0.75%) |
Oct 13, 2006 | 26.36 | 26.60 | 25.90 | 26.49 | 308,000 | +0.10(+0.40%) |
Oct 12, 2006 | 25.21 | 26.52 | 25.21 | 26.39 | 538,890 | +1.00(+3.93%) |
Oct 11, 2006 | 24.62 | 25.44 | 24.19 | 25.39 | 446,101 | +0.76(+3.09%) |
Oct 10, 2006 | 25.14 | 25.20 | 24.55 | 24.63 | 341,725 | -0.53(-2.11%) |
Oct 09, 2006 | 25.22 | 25.32 | 24.57 | 25.16 | 271,816 | -0.14(-0.56%) |
Oct 06, 2006 | 25.51 | 25.82 | 25.29 | 25.31 | 295,790 | -0.35(-1.37%) |
Oct 05, 2006 | 25.91 | 26.00 | 25.32 | 25.66 | 441,940 | -0.32(-1.24%) |
Oct 04, 2006 | 25.21 | 26.13 | 24.99 | 25.98 | 221,564 | +0.69(+2.74%) |
Oct 03, 2006 | 25.07 | 25.58 | 24.75 | 25.29 | 271,901 | +0.09(+0.38%) |
Oct 02, 2006 | 24.78 | 25.32 | 24.49 | 25.19 | 239,835 | +0.31(+1.26%) |
Sep 29, 2006 | 25.18 | 25.57 | 24.88 | 24.88 | 729,153 | -0.22(-0.87%) |
Sep 28, 2006 | 25.10 | 25.15 | 24.51 | 25.10 | 306,027 | -0.02(-0.08%) |
Sep 27, 2006 | 25.59 | 25.81 | 25.05 | 25.12 | 307,291 | -0.54(-2.11%) |
Sep 26, 2006 | 25.47 | 25.84 | 25.14 | 25.66 | 295,648 | +0.24(+0.93%) |
Sep 25, 2006 | 25.04 | 25.62 | 24.71 | 25.42 | 172,189 | +0.36(+1.44%) |
Sep 22, 2006 | 25.04 | 25.23 | 24.42 | 25.06 | 351,933 | -0.07(-0.26%) |
Sep 21, 2006 | 25.24 | 25.44 | 24.85 | 25.13 | 278,678 | -0.11(-0.45%) |
Sep 20, 2006 | 24.71 | 25.41 | 24.56 | 25.24 | 197,619 | +0.67(+2.75%) |
Sep 19, 2006 | 24.77 | 24.82 | 23.76 | 24.57 | 299,643 | -0.29(-1.15%) |
Sep 18, 2006 | 24.96 | 25.33 | 24.34 | 24.85 | 309,885 | +0.06(+0.23%) |
Sep 15, 2006 | 25.16 | 25.18 | 24.19 | 24.79 | 985,671 | -0.18(-0.72%) |
Sep 14, 2006 | 24.73 | 25.07 | 24.67 | 24.97 | 292,051 | -0.11(-0.45%) |
Sep 13, 2006 | 24.85 | 25.14 | 24.46 | 25.09 | 294,806 | +0.17(+0.69%) |
Sep 12, 2006 | 23.50 | 24.94 | 23.45 | 24.92 | 199,026 | +1.34(+5.68%) |
Sep 11, 2006 | 23.44 | 23.92 | 23.08 | 23.58 | 248,942 | +0.02(+0.08%) |
Sep 08, 2006 | 23.75 | 23.90 | 23.44 | 23.56 | 245,456 | -0.19(-0.80%) |
Sep 07, 2006 | 23.20 | 23.90 | 23.09 | 23.75 | 246,450 | +0.38(+1.63%) |
Sep 06, 2006 | 23.69 | 24.03 | 23.37 | 23.37 | 291,337 | -0.49(-2.07%) |
Sep 05, 2006 | 22.93 | 24.06 | 22.93 | 23.86 | 375,454 | +0.86(+3.76%) |