Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.01 | 31.25 | 30.90 | 31.02 | 468,334 | -0.38(-1.21%) |
Nov 29, 2006 | 31.00 | 31.44 | 31.00 | 31.40 | 179,073 | +0.40(+1.29%) |
Nov 28, 2006 | 31.71 | 31.75 | 30.91 | 31.00 | 143,896 | -0.71(-2.24%) |
Nov 27, 2006 | 32.00 | 32.00 | 31.25 | 31.71 | 591,172 | -0.29(-0.91%) |
Nov 24, 2006 | 32.60 | 33.00 | 31.85 | 32.00 | 352,095 | -0.25(-0.78%) |
Nov 22, 2006 | 30.10 | 32.25 | 30.10 | 32.25 | 681,596 | +2.05(+6.79%) |
Nov 21, 2006 | 29.02 | 30.20 | 29.00 | 30.20 | 237,970 | +1.15(+3.96%) |
Nov 20, 2006 | 27.95 | 29.25 | 27.85 | 29.05 | 347,231 | +1.25(+4.50%) |
Nov 17, 2006 | 27.85 | 28.00 | 27.70 | 27.80 | 197,103 | -0.21(-0.75%) |
Nov 16, 2006 | 28.20 | 28.25 | 27.70 | 28.01 | 190,550 | -0.03(-0.11%) |
Nov 15, 2006 | 27.70 | 28.19 | 27.70 | 28.04 | 196,033 | +0.07(+0.25%) |
Nov 14, 2006 | 27.75 | 28.00 | 27.52 | 27.97 | 189,789 | +0.22(+0.79%) |
Nov 13, 2006 | 27.49 | 28.00 | 27.25 | 27.75 | 205,200 | +0.45(+1.65%) |
Nov 10, 2006 | 27.25 | 27.50 | 27.25 | 27.30 | 137,805 | +0.14(+0.52%) |
Nov 09, 2006 | 27.25 | 27.25 | 27.00 | 27.16 | 75,304 | +0.16(+0.59%) |
Nov 08, 2006 | 26.99 | 27.00 | 26.35 | 27.00 | 80,645 | +0.00(+0.00%) |
Nov 07, 2006 | 26.49 | 27.00 | 26.00 | 27.00 | 98,110 | +1.00(+3.85%) |
Nov 06, 2006 | 25.61 | 26.11 | 25.61 | 26.00 | 119,156 | +0.00(+0.00%) |
Nov 03, 2006 | 25.50 | 26.10 | 25.50 | 26.00 | 155,381 | +0.00(+0.00%) |
Nov 02, 2006 | 26.00 | 26.20 | 25.90 | 26.00 | 334,630 | +0.00(+0.00%) |
Nov 01, 2006 | 26.00 | 26.01 | 25.75 | 26.00 | 350,245 | +0.17(+0.66%) |
Oct 31, 2006 | 25.99 | 26.50 | 25.65 | 25.83 | 160,509 | -0.17(-0.65%) |
Oct 30, 2006 | 26.64 | 26.64 | 25.50 | 26.00 | 144,337 | -0.40(-1.52%) |
Oct 27, 2006 | 26.54 | 26.55 | 26.00 | 26.40 | 42,688 | -0.15(-0.56%) |
Oct 26, 2006 | 26.80 | 26.87 | 25.97 | 26.55 | 698,251 | +0.04(+0.15%) |
Oct 25, 2006 | 25.70 | 27.00 | 25.50 | 26.51 | 224,100 | +0.82(+3.19%) |
Oct 24, 2006 | 25.25 | 25.70 | 25.25 | 25.69 | 25,415 | +0.44(+1.74%) |
Oct 23, 2006 | 25.50 | 25.79 | 24.78 | 25.25 | 83,543 | -0.25(-0.98%) |
Oct 20, 2006 | 25.75 | 25.75 | 24.50 | 25.50 | 241,270 | +0.10(+0.39%) |
Oct 19, 2006 | 24.99 | 25.40 | 24.99 | 25.40 | 73,862 | +0.24(+0.95%) |
Oct 18, 2006 | 25.50 | 25.50 | 24.99 | 25.16 | 122,156 | -0.23(-0.91%) |
Oct 17, 2006 | 25.74 | 25.75 | 25.30 | 25.39 | 56,589 | +0.09(+0.36%) |
Oct 16, 2006 | 24.26 | 25.30 | 24.26 | 25.30 | 323,860 | +0.20(+0.80%) |
Oct 13, 2006 | 24.79 | 25.10 | 24.59 | 25.10 | 194,018 | +0.60(+2.45%) |
Oct 12, 2006 | 24.75 | 24.89 | 24.19 | 24.50 | 76,547 | -0.05(-0.20%) |
Oct 11, 2006 | 25.25 | 25.25 | 24.55 | 24.55 | 20,816 | -0.70(-2.77%) |
Oct 10, 2006 | 24.87 | 25.30 | 24.87 | 25.25 | 255,659 | +0.25(+1.00%) |
Oct 09, 2006 | 25.09 | 25.30 | 24.83 | 25.00 | 27,520 | +0.00(+0.00%) |
Oct 06, 2006 | 25.09 | 25.30 | 24.83 | 25.00 | 27,520 | -0.06(-0.24%) |
Oct 05, 2006 | 26.00 | 26.00 | 25.00 | 25.06 | 9,765 | +0.28(+1.13%) |
Oct 04, 2006 | 24.55 | 25.15 | 24.55 | 24.78 | 162,670 | -0.12(-0.48%) |
Oct 03, 2006 | 26.49 | 26.49 | 24.90 | 24.90 | 194,550 | -1.57(-5.93%) |
Oct 02, 2006 | 26.75 | 26.75 | 26.47 | 26.47 | 62,051 | -0.27(-1.01%) |
Sep 29, 2006 | 26.75 | 26.75 | 26.39 | 26.74 | 103,265 | -0.21(-0.78%) |
Sep 28, 2006 | 25.70 | 26.99 | 25.47 | 26.95 | 140,071 | +1.80(+7.16%) |
Sep 27, 2006 | 25.50 | 25.70 | 25.10 | 25.15 | 164,600 | -0.30(-1.18%) |
Sep 26, 2006 | 24.88 | 26.00 | 24.76 | 25.45 | 775,454 | +0.69(+2.79%) |
Sep 25, 2006 | 24.81 | 24.99 | 24.67 | 24.76 | 482,600 | -0.04(-0.16%) |
Sep 22, 2006 | 24.99 | 24.99 | 24.70 | 24.80 | 716,880 | +0.30(+1.22%) |
Sep 21, 2006 | 24.90 | 24.95 | 24.42 | 24.50 | 713,555 | +0.50(+2.08%) |
Sep 20, 2006 | 25.10 | 25.10 | 23.75 | 24.00 | 92,074 | -1.07(-4.27%) |
Sep 19, 2006 | 25.50 | 25.51 | 25.00 | 25.07 | 155,007 | -0.44(-1.72%) |
Sep 18, 2006 | 25.99 | 25.99 | 25.50 | 25.51 | 96,522 | -0.14(-0.55%) |
Sep 15, 2006 | 26.08 | 26.08 | 25.51 | 25.65 | 29,190 | -0.45(-1.72%) |
Sep 14, 2006 | 26.49 | 26.50 | 25.60 | 26.10 | 86,240 | -0.40(-1.51%) |
Sep 13, 2006 | 26.10 | 26.50 | 25.99 | 26.50 | 130,060 | +0.40(+1.53%) |
Sep 12, 2006 | 26.10 | 26.25 | 26.05 | 26.10 | 208,597 | -0.15(-0.57%) |
Sep 11, 2006 | 26.55 | 26.79 | 26.16 | 26.25 | 220,050 | -0.55(-2.05%) |
Sep 08, 2006 | 26.56 | 27.00 | 26.55 | 26.80 | 146,425 | -0.22(-0.81%) |
Sep 06, 2006 | 27.75 | 27.75 | 27.00 | 27.02 | 241,045 | -0.13(-0.48%) |
Sep 05, 2006 | 26.80 | 27.20 | 26.80 | 27.15 | 136,180 | +0.01(+0.04%) |