Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.82 | 30.02 | 29.71 | 29.92 | 1,039,724 | -0.03(-0.10%) |
Nov 29, 2006 | 30.02 | 30.17 | 29.76 | 29.95 | 807,564 | +0.15(+0.50%) |
Nov 28, 2006 | 29.49 | 29.88 | 29.49 | 29.80 | 1,116,719 | +0.33(+1.11%) |
Nov 27, 2006 | 30.04 | 30.15 | 29.40 | 29.47 | 2,303,772 | -0.60(-2.00%) |
Nov 24, 2006 | 30.07 | 30.39 | 30.04 | 30.07 | 679,239 | +0.46(+1.55%) |
Nov 22, 2006 | 29.61 | 29.76 | 29.45 | 29.61 | 1,967,189 | -0.02(-0.07%) |
Nov 21, 2006 | 29.39 | 29.76 | 29.36 | 29.64 | 1,733,657 | +0.29(+0.99%) |
Nov 20, 2006 | 29.70 | 29.92 | 29.23 | 29.34 | 1,185,877 | -0.43(-1.44%) |
Nov 17, 2006 | 29.94 | 29.95 | 29.69 | 29.77 | 1,455,261 | -0.34(-1.14%) |
Nov 16, 2006 | 29.98 | 30.28 | 29.96 | 30.11 | 1,962,095 | +0.33(+1.10%) |
Nov 15, 2006 | 29.60 | 29.93 | 29.58 | 29.79 | 1,160,016 | +0.34(+1.14%) |
Nov 14, 2006 | 29.20 | 29.50 | 28.37 | 29.45 | 572,073 | +0.51(+1.75%) |
Nov 13, 2006 | 28.83 | 29.05 | 28.83 | 28.95 | 967,235 | +0.14(+0.50%) |
Nov 10, 2006 | 28.56 | 28.85 | 28.44 | 28.80 | 596,171 | +0.41(+1.44%) |
Nov 09, 2006 | 28.94 | 29.00 | 28.37 | 28.39 | 1,122,009 | -0.32(-1.12%) |
Nov 08, 2006 | 28.62 | 28.87 | 28.49 | 28.72 | 1,265,223 | -0.03(-0.11%) |
Nov 07, 2006 | 29.06 | 29.14 | 28.71 | 28.75 | 900,428 | +0.06(+0.21%) |
Nov 06, 2006 | 28.50 | 28.72 | 28.48 | 28.69 | 589,902 | +0.36(+1.28%) |
Nov 03, 2006 | 28.69 | 28.77 | 28.30 | 28.32 | 1,060,883 | -0.18(-0.64%) |
Nov 02, 2006 | 28.53 | 28.60 | 28.30 | 28.51 | 887,889 | -0.03(-0.09%) |
Nov 01, 2006 | 29.30 | 29.37 | 28.49 | 28.53 | 1,023,267 | -0.50(-1.71%) |
Oct 31, 2006 | 28.74 | 29.04 | 28.71 | 29.03 | 999,757 | +0.67(+2.36%) |
Oct 30, 2006 | 28.47 | 28.56 | 28.28 | 28.36 | 728,806 | +0.03(+0.09%) |
Oct 27, 2006 | 28.69 | 28.77 | 28.31 | 28.33 | 812,658 | -0.25(-0.87%) |
Oct 26, 2006 | 29.11 | 29.32 | 28.52 | 28.58 | 1,322,039 | -0.52(-1.79%) |
Oct 25, 2006 | 29.05 | 29.17 | 28.92 | 29.10 | 589,510 | -0.05(-0.17%) |
Oct 24, 2006 | 29.02 | 29.19 | 28.87 | 29.16 | 755,842 | -0.21(-0.71%) |
Oct 23, 2006 | 29.19 | 29.46 | 29.11 | 29.36 | 757,410 | +0.27(+0.93%) |
Oct 20, 2006 | 29.43 | 29.47 | 28.82 | 29.09 | 1,013,275 | -0.27(-0.92%) |
Oct 19, 2006 | 29.16 | 29.41 | 29.12 | 29.36 | 530,931 | +0.19(+0.65%) |
Oct 18, 2006 | 28.80 | 29.21 | 28.77 | 29.18 | 964,492 | +0.38(+1.31%) |
Oct 17, 2006 | 28.79 | 28.91 | 28.58 | 28.80 | 1,183,330 | -0.30(-1.02%) |
Oct 16, 2006 | 28.83 | 29.15 | 28.79 | 29.09 | 1,054,810 | +0.37(+1.28%) |
Oct 13, 2006 | 28.41 | 28.95 | 28.40 | 28.73 | 1,005,635 | +0.10(+0.36%) |
Oct 12, 2006 | 28.44 | 28.74 | 28.37 | 28.62 | 869,669 | +0.02(+0.07%) |
Oct 11, 2006 | 28.42 | 28.84 | 28.39 | 28.60 | 948,819 | +0.18(+0.65%) |
Oct 10, 2006 | 27.98 | 28.47 | 27.71 | 28.42 | 1,686,442 | -0.35(-1.21%) |
Oct 09, 2006 | 28.47 | 28.88 | 28.30 | 28.77 | 904,542 | +0.01(+0.04%) |
Oct 06, 2006 | 28.59 | 28.95 | 28.39 | 28.76 | 1,180,392 | -0.08(-0.28%) |
Oct 05, 2006 | 28.57 | 28.89 | 28.51 | 28.84 | 576,971 | +0.17(+0.61%) |
Oct 04, 2006 | 28.00 | 28.72 | 27.95 | 28.67 | 1,933,883 | +0.62(+2.22%) |
Oct 03, 2006 | 28.05 | 28.58 | 27.95 | 28.04 | 700,398 | -0.40(-1.42%) |
Oct 02, 2006 | 27.95 | 28.68 | 27.95 | 28.45 | 746,634 | +0.32(+1.13%) |
Sep 29, 2006 | 28.13 | 28.38 | 28.09 | 28.13 | 650,244 | -0.11(-0.40%) |
Sep 28, 2006 | 28.05 | 28.33 | 27.95 | 28.24 | 656,317 | +0.19(+0.67%) |
Sep 27, 2006 | 27.69 | 28.18 | 27.69 | 28.05 | 1,208,212 | +0.31(+1.10%) |
Sep 26, 2006 | 27.18 | 27.81 | 27.13 | 27.75 | 1,346,920 | +0.24(+0.87%) |
Sep 25, 2006 | 27.10 | 27.61 | 27.06 | 27.51 | 1,007,986 | +0.32(+1.16%) |
Sep 22, 2006 | 27.50 | 27.51 | 27.09 | 27.19 | 1,254,252 | -0.26(-0.93%) |
Sep 21, 2006 | 27.61 | 27.62 | 27.18 | 27.45 | 1,586,525 | -0.20(-0.74%) |
Sep 20, 2006 | 27.56 | 27.78 | 27.52 | 27.65 | 712,349 | +0.19(+0.71%) |
Sep 19, 2006 | 27.76 | 27.82 | 27.21 | 27.46 | 1,186,269 | -0.08(-0.28%) |
Sep 18, 2006 | 27.77 | 27.92 | 27.28 | 27.53 | 1,597,104 | -0.47(-1.68%) |
Sep 15, 2006 | 28.35 | 28.69 | 27.76 | 28.00 | 2,542,593 | -1.42(-4.84%) |
Sep 14, 2006 | 28.79 | 29.47 | 28.77 | 29.43 | 961,162 | +0.39(+1.35%) |
Sep 13, 2006 | 28.57 | 29.16 | 28.56 | 29.03 | 641,036 | +0.20(+0.69%) |
Sep 12, 2006 | 28.10 | 29.03 | 28.10 | 28.83 | 762,112 | +0.60(+2.11%) |
Sep 11, 2006 | 28.22 | 28.36 | 28.04 | 28.24 | 689,623 | -0.18(-0.65%) |
Sep 08, 2006 | 28.42 | 28.48 | 28.25 | 28.42 | 808,152 | +0.20(+0.71%) |
Sep 07, 2006 | 27.85 | 28.44 | 27.84 | 28.22 | 2,457,174 | -0.67(-2.33%) |
Sep 06, 2006 | 29.07 | 29.22 | 28.82 | 28.90 | 560,122 | -0.38(-1.29%) |
Sep 05, 2006 | 29.02 | 29.47 | 28.94 | 29.27 | 616,742 | +0.12(+0.40%) |