Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.57 | 28.03 | 27.40 | 27.79 | 194,789 | +0.09(+0.33%) |
Nov 29, 2006 | 27.57 | 27.79 | 27.41 | 27.70 | 259,391 | +0.28(+1.01%) |
Nov 28, 2006 | 27.10 | 27.52 | 27.10 | 27.42 | 420,757 | +0.25(+0.90%) |
Nov 27, 2006 | 27.51 | 27.51 | 26.86 | 27.18 | 280,824 | -0.33(-1.20%) |
Nov 24, 2006 | 27.20 | 27.67 | 27.20 | 27.51 | 35,844 | +0.08(+0.28%) |
Nov 22, 2006 | 27.38 | 27.65 | 27.24 | 27.43 | 146,963 | -0.03(-0.11%) |
Nov 21, 2006 | 27.35 | 27.48 | 26.75 | 27.46 | 251,520 | +0.02(+0.06%) |
Nov 20, 2006 | 27.54 | 27.73 | 27.33 | 27.44 | 365,780 | -0.17(-0.61%) |
Nov 17, 2006 | 27.90 | 28.05 | 27.13 | 27.61 | 357,864 | -0.37(-1.31%) |
Nov 16, 2006 | 27.51 | 28.34 | 27.22 | 27.98 | 298,143 | +0.74(+2.70%) |
Nov 15, 2006 | 26.80 | 27.68 | 26.80 | 27.25 | 350,912 | +0.37(+1.37%) |
Nov 14, 2006 | 26.63 | 26.88 | 26.30 | 26.88 | 463,237 | +0.22(+0.83%) |
Nov 13, 2006 | 25.64 | 26.72 | 25.48 | 26.66 | 196,067 | +0.92(+3.57%) |
Nov 10, 2006 | 25.16 | 25.84 | 25.09 | 25.74 | 132,224 | +0.54(+2.13%) |
Nov 09, 2006 | 25.67 | 25.71 | 25.00 | 25.20 | 203,898 | -0.40(-1.56%) |
Nov 08, 2006 | 24.99 | 25.75 | 24.94 | 25.60 | 166,892 | +0.44(+1.74%) |
Nov 07, 2006 | 24.20 | 25.58 | 24.19 | 25.16 | 297,697 | +0.87(+3.60%) |
Nov 06, 2006 | 23.38 | 24.36 | 23.25 | 24.29 | 211,469 | +0.90(+3.86%) |
Nov 03, 2006 | 23.75 | 24.04 | 23.09 | 23.38 | 292,829 | -1.14(-4.65%) |
Nov 02, 2006 | 25.17 | 25.30 | 24.23 | 24.53 | 219,014 | -0.81(-3.20%) |
Nov 01, 2006 | 26.25 | 26.25 | 25.25 | 25.34 | 178,604 | -0.75(-2.88%) |
Oct 31, 2006 | 26.36 | 26.49 | 25.90 | 26.09 | 148,531 | -0.13(-0.50%) |
Oct 30, 2006 | 25.63 | 26.46 | 25.62 | 26.22 | 88,650 | +0.40(+1.54%) |
Oct 27, 2006 | 25.94 | 26.29 | 25.72 | 25.82 | 125,028 | -0.19(-0.74%) |
Oct 26, 2006 | 25.95 | 26.25 | 25.47 | 26.01 | 118,984 | +0.19(+0.74%) |
Oct 25, 2006 | 25.74 | 26.26 | 25.44 | 25.82 | 90,855 | +0.02(+0.06%) |
Oct 24, 2006 | 25.31 | 25.89 | 25.31 | 25.80 | 93,200 | +0.36(+1.41%) |
Oct 23, 2006 | 25.53 | 25.79 | 25.32 | 25.45 | 114,099 | -0.27(-1.04%) |
Oct 20, 2006 | 25.84 | 25.87 | 25.45 | 25.71 | 96,556 | +0.03(+0.12%) |
Oct 19, 2006 | 25.66 | 26.17 | 25.39 | 25.68 | 130,755 | -0.11(-0.45%) |
Oct 18, 2006 | 25.64 | 25.89 | 25.21 | 25.80 | 82,157 | +0.25(+0.99%) |
Oct 17, 2006 | 25.28 | 25.72 | 25.00 | 25.54 | 117,552 | +0.14(+0.54%) |
Oct 16, 2006 | 25.45 | 25.51 | 25.03 | 25.41 | 177,864 | -0.09(-0.36%) |
Oct 13, 2006 | 25.58 | 25.73 | 25.38 | 25.50 | 121,645 | +0.03(+0.12%) |
Oct 12, 2006 | 25.35 | 25.67 | 25.12 | 25.47 | 157,701 | +0.23(+0.91%) |
Oct 11, 2006 | 26.27 | 26.28 | 25.00 | 25.24 | 201,619 | -1.10(-4.16%) |
Oct 10, 2006 | 26.29 | 26.54 | 25.63 | 26.33 | 116,991 | +0.05(+0.20%) |
Oct 09, 2006 | 25.64 | 26.29 | 25.55 | 26.28 | 53,020 | +0.57(+2.20%) |
Oct 06, 2006 | 25.90 | 25.94 | 25.52 | 25.71 | 74,171 | -0.29(-1.12%) |
Oct 05, 2006 | 25.85 | 26.16 | 25.59 | 26.00 | 111,974 | +0.12(+0.47%) |
Oct 04, 2006 | 24.81 | 25.89 | 24.78 | 25.88 | 118,742 | +0.94(+3.78%) |
Oct 03, 2006 | 24.71 | 25.09 | 24.19 | 24.94 | 77,584 | +0.20(+0.81%) |
Oct 02, 2006 | 25.27 | 25.40 | 24.71 | 24.74 | 142,840 | -0.54(-2.15%) |
Sep 29, 2006 | 25.28 | 25.52 | 25.22 | 25.28 | 123,983 | -0.01(-0.03%) |
Sep 28, 2006 | 25.35 | 25.41 | 25.25 | 25.29 | 117,081 | -0.08(-0.30%) |
Sep 27, 2006 | 24.92 | 25.38 | 24.89 | 25.37 | 119,738 | +0.30(+1.19%) |
Sep 26, 2006 | 25.02 | 25.26 | 24.89 | 25.07 | 78,606 | +0.11(+0.43%) |
Sep 25, 2006 | 25.09 | 25.12 | 24.74 | 24.96 | 115,333 | -0.08(-0.31%) |
Sep 22, 2006 | 24.86 | 25.08 | 24.63 | 25.04 | 132,245 | +0.02(+0.06%) |
Sep 21, 2006 | 24.92 | 25.22 | 24.74 | 25.02 | 137,676 | +0.19(+0.77%) |
Sep 20, 2006 | 24.13 | 24.91 | 24.08 | 24.83 | 108,806 | +0.92(+3.84%) |
Sep 19, 2006 | 24.34 | 24.36 | 23.38 | 23.91 | 87,593 | -0.46(-1.89%) |
Sep 18, 2006 | 24.20 | 24.82 | 24.16 | 24.37 | 78,331 | +0.01(+0.03%) |
Sep 15, 2006 | 24.32 | 24.75 | 24.16 | 24.36 | 180,745 | +0.17(+0.70%) |
Sep 14, 2006 | 24.22 | 24.40 | 24.03 | 24.20 | 114,906 | -0.21(-0.85%) |
Sep 13, 2006 | 24.12 | 24.47 | 23.84 | 24.40 | 108,686 | +0.36(+1.50%) |
Sep 12, 2006 | 23.77 | 24.20 | 23.76 | 24.04 | 114,078 | +0.16(+0.67%) |
Sep 11, 2006 | 23.16 | 24.10 | 23.16 | 23.88 | 116,171 | +0.51(+2.20%) |
Sep 08, 2006 | 23.19 | 23.39 | 23.01 | 23.37 | 44,168 | +0.19(+0.83%) |
Sep 07, 2006 | 23.58 | 23.58 | 22.94 | 23.18 | 158,364 | -0.47(-2.01%) |
Sep 06, 2006 | 24.06 | 24.07 | 23.65 | 23.65 | 156,309 | -0.45(-1.87%) |
Sep 05, 2006 | 23.81 | 24.14 | 23.79 | 24.10 | 123,772 | +0.33(+1.39%) |