Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.18 | 28.54 | 27.98 | 28.13 | 147,417 | +0.11(+0.38%) |
Nov 29, 2006 | 28.55 | 28.72 | 27.94 | 28.02 | 125,063 | -0.37(-1.30%) |
Nov 28, 2006 | 27.32 | 28.41 | 27.32 | 28.39 | 189,014 | +1.06(+3.86%) |
Nov 27, 2006 | 27.61 | 27.66 | 27.10 | 27.34 | 72,216 | -0.36(-1.29%) |
Nov 24, 2006 | 27.64 | 28.01 | 27.20 | 27.69 | 14,849 | -0.02(-0.07%) |
Nov 22, 2006 | 28.15 | 28.21 | 27.70 | 27.71 | 36,432 | -0.26(-0.93%) |
Nov 21, 2006 | 28.15 | 28.18 | 27.68 | 27.98 | 54,246 | -0.07(-0.24%) |
Nov 20, 2006 | 28.55 | 28.56 | 27.69 | 28.04 | 91,505 | -0.39(-1.36%) |
Nov 17, 2006 | 28.00 | 28.59 | 28.00 | 28.43 | 58,512 | +0.43(+1.52%) |
Nov 16, 2006 | 28.56 | 28.95 | 27.91 | 28.00 | 127,795 | -0.49(-1.73%) |
Nov 15, 2006 | 29.09 | 29.16 | 28.39 | 28.50 | 163,961 | -0.45(-1.57%) |
Nov 14, 2006 | 27.87 | 29.03 | 27.22 | 28.95 | 132,023 | +1.07(+3.85%) |
Nov 13, 2006 | 27.12 | 27.94 | 26.88 | 27.88 | 104,743 | +0.83(+3.08%) |
Nov 10, 2006 | 27.17 | 27.17 | 26.48 | 27.05 | 59,390 | -0.03(-0.11%) |
Nov 09, 2006 | 27.25 | 27.25 | 26.77 | 27.07 | 71,263 | -0.03(-0.11%) |
Nov 08, 2006 | 27.68 | 27.80 | 27.07 | 27.10 | 128,223 | -0.60(-2.17%) |
Nov 07, 2006 | 26.80 | 27.98 | 26.78 | 27.70 | 144,178 | +1.08(+4.07%) |
Nov 06, 2006 | 26.78 | 26.81 | 26.45 | 26.62 | 90,094 | +0.02(+0.07%) |
Nov 03, 2006 | 25.49 | 26.88 | 25.49 | 26.60 | 163,940 | +1.86(+7.51%) |
Nov 02, 2006 | 25.58 | 25.84 | 24.74 | 24.74 | 69,951 | -0.91(-3.55%) |
Nov 01, 2006 | 26.62 | 26.62 | 25.56 | 25.65 | 65,082 | -0.66(-2.50%) |
Oct 31, 2006 | 25.96 | 26.61 | 25.86 | 26.31 | 117,717 | +0.59(+2.30%) |
Oct 30, 2006 | 25.67 | 25.72 | 24.79 | 25.72 | 59,178 | +0.05(+0.19%) |
Oct 27, 2006 | 25.85 | 26.14 | 25.30 | 25.67 | 64,599 | -0.30(-1.16%) |
Oct 26, 2006 | 25.53 | 26.22 | 25.16 | 25.97 | 100,441 | +0.53(+2.09%) |
Oct 25, 2006 | 25.38 | 25.51 | 25.10 | 25.44 | 96,547 | +0.13(+0.50%) |
Oct 24, 2006 | 25.07 | 25.43 | 25.07 | 25.31 | 75,196 | +0.22(+0.89%) |
Oct 23, 2006 | 24.61 | 25.56 | 24.55 | 25.09 | 78,261 | +0.37(+1.49%) |
Oct 20, 2006 | 25.07 | 25.17 | 24.28 | 24.72 | 105,111 | -0.45(-1.77%) |
Oct 19, 2006 | 25.18 | 25.41 | 24.71 | 25.17 | 66,371 | +0.03(+0.12%) |
Oct 18, 2006 | 25.24 | 25.43 | 24.75 | 25.14 | 75,030 | +0.13(+0.50%) |
Oct 17, 2006 | 25.00 | 25.26 | 24.59 | 25.01 | 31,228 | -0.06(-0.23%) |
Oct 16, 2006 | 24.47 | 25.26 | 24.47 | 25.07 | 110,914 | +0.61(+2.49%) |
Oct 13, 2006 | 24.50 | 24.71 | 24.12 | 24.46 | 110,114 | +0.03(+0.12%) |
Oct 12, 2006 | 24.59 | 24.99 | 24.05 | 24.43 | 179,411 | -0.07(-0.28%) |
Oct 11, 2006 | 25.03 | 25.35 | 24.31 | 24.50 | 131,069 | -0.72(-2.84%) |
Oct 10, 2006 | 25.20 | 25.60 | 25.03 | 25.22 | 113,881 | +0.15(+0.58%) |
Oct 09, 2006 | 25.68 | 25.68 | 24.95 | 25.07 | 58,883 | -0.58(-2.26%) |
Oct 06, 2006 | 24.16 | 26.15 | 23.83 | 25.65 | 245,113 | +1.45(+6.00%) |
Oct 05, 2006 | 23.23 | 24.52 | 23.13 | 24.20 | 130,095 | +1.05(+4.51%) |
Oct 04, 2006 | 23.22 | 23.29 | 23.02 | 23.15 | 215,826 | -0.06(-0.25%) |
Oct 03, 2006 | 23.44 | 23.47 | 23.18 | 23.21 | 277,162 | -0.22(-0.95%) |
Oct 02, 2006 | 23.45 | 23.61 | 23.29 | 23.44 | 140,428 | +0.06(+0.25%) |
Sep 29, 2006 | 23.86 | 23.96 | 23.33 | 23.38 | 209,833 | -0.40(-1.67%) |
Sep 28, 2006 | 24.48 | 24.48 | 23.65 | 23.77 | 135,917 | -0.63(-2.58%) |
Sep 27, 2006 | 24.04 | 24.44 | 23.82 | 24.40 | 84,519 | +0.42(+1.74%) |
Sep 26, 2006 | 23.49 | 24.00 | 23.20 | 23.99 | 54,784 | +0.57(+2.44%) |
Sep 25, 2006 | 23.29 | 23.83 | 23.13 | 23.42 | 81,459 | +0.34(+1.47%) |
Sep 22, 2006 | 23.56 | 23.97 | 22.58 | 23.08 | 128,796 | -0.26(-1.12%) |
Sep 21, 2006 | 23.88 | 24.75 | 23.25 | 23.34 | 101,578 | -0.39(-1.63%) |
Sep 20, 2006 | 22.72 | 23.81 | 22.40 | 23.73 | 93,674 | +1.28(+5.69%) |
Sep 19, 2006 | 22.85 | 22.85 | 21.67 | 22.45 | 77,322 | -0.28(-1.24%) |
Sep 18, 2006 | 22.18 | 23.12 | 22.18 | 22.73 | 69,882 | +0.47(+2.13%) |
Sep 15, 2006 | 22.99 | 23.08 | 22.24 | 22.25 | 207,696 | -0.56(-2.46%) |
Sep 14, 2006 | 23.20 | 23.28 | 22.49 | 22.82 | 104,873 | -0.28(-1.22%) |
Sep 13, 2006 | 22.58 | 23.14 | 22.40 | 23.10 | 164,288 | +0.78(+3.51%) |
Sep 12, 2006 | 21.85 | 22.46 | 21.78 | 22.31 | 129,167 | +0.57(+2.63%) |
Sep 11, 2006 | 22.34 | 22.60 | 21.46 | 21.74 | 166,120 | -0.67(-2.98%) |
Sep 08, 2006 | 21.88 | 22.67 | 21.73 | 22.41 | 167,460 | +0.61(+2.80%) |
Sep 07, 2006 | 21.78 | 22.26 | 21.66 | 21.80 | 59,194 | -0.02(-0.09%) |
Sep 06, 2006 | 22.06 | 22.58 | 21.49 | 21.82 | 199,068 | -0.35(-1.57%) |
Sep 05, 2006 | 21.44 | 22.49 | 21.21 | 22.17 | 101,407 | +0.79(+3.71%) |