Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.60 | 29.03 | 28.42 | 28.72 | 1,916,781 | +0.21(+0.73%) |
Nov 29, 2006 | 28.26 | 28.58 | 28.19 | 28.51 | 825,816 | +0.26(+0.92%) |
Nov 28, 2006 | 28.15 | 28.39 | 27.84 | 28.25 | 1,880,496 | +0.09(+0.32%) |
Nov 27, 2006 | 28.85 | 28.91 | 28.11 | 28.16 | 1,595,459 | -0.88(-3.02%) |
Nov 24, 2006 | 29.06 | 29.14 | 28.66 | 29.04 | 350,753 | -0.20(-0.69%) |
Nov 22, 2006 | 28.90 | 29.39 | 28.81 | 29.24 | 1,154,530 | +0.32(+1.11%) |
Nov 21, 2006 | 28.80 | 29.01 | 28.71 | 28.92 | 1,001,327 | +0.13(+0.44%) |
Nov 20, 2006 | 28.69 | 28.87 | 28.44 | 28.79 | 1,434,596 | -0.11(-0.39%) |
Nov 17, 2006 | 28.45 | 28.92 | 28.45 | 28.90 | 1,180,064 | +0.31(+1.07%) |
Nov 16, 2006 | 28.83 | 28.83 | 28.27 | 28.60 | 1,269,298 | -0.13(-0.44%) |
Nov 15, 2006 | 27.96 | 28.75 | 27.92 | 28.72 | 1,290,262 | +0.77(+2.74%) |
Nov 14, 2006 | 27.72 | 27.99 | 27.33 | 27.96 | 1,925,248 | +0.22(+0.80%) |
Nov 13, 2006 | 27.52 | 27.86 | 27.43 | 27.73 | 1,929,548 | +0.21(+0.76%) |
Nov 10, 2006 | 27.57 | 27.66 | 27.33 | 27.52 | 793,563 | +0.03(+0.11%) |
Nov 09, 2006 | 27.79 | 27.92 | 27.41 | 27.49 | 1,155,337 | -0.26(-0.94%) |
Nov 08, 2006 | 27.38 | 27.90 | 27.31 | 27.76 | 1,264,997 | +0.01(+0.05%) |
Nov 07, 2006 | 27.14 | 27.83 | 27.14 | 27.74 | 1,271,851 | +0.55(+2.03%) |
Nov 06, 2006 | 27.16 | 27.29 | 26.94 | 27.19 | 1,014,766 | +0.07(+0.27%) |
Nov 03, 2006 | 27.16 | 27.37 | 26.85 | 27.12 | 1,890,575 | +0.02(+0.08%) |
Nov 02, 2006 | 26.68 | 27.28 | 26.68 | 27.09 | 1,627,174 | +0.39(+1.45%) |
Nov 01, 2006 | 27.38 | 27.58 | 26.71 | 26.71 | 1,819,753 | -0.49(-1.81%) |
Oct 31, 2006 | 27.73 | 27.91 | 27.12 | 27.20 | 1,539,284 | -0.62(-2.22%) |
Oct 30, 2006 | 27.38 | 27.90 | 27.29 | 27.81 | 1,275,749 | +0.50(+1.83%) |
Oct 27, 2006 | 27.63 | 27.82 | 27.26 | 27.32 | 788,591 | -0.56(-2.00%) |
Oct 26, 2006 | 27.93 | 28.08 | 27.44 | 27.87 | 969,746 | +0.01(+0.03%) |
Oct 25, 2006 | 27.30 | 28.11 | 27.30 | 27.87 | 1,556,889 | +0.57(+2.07%) |
Oct 24, 2006 | 27.65 | 27.76 | 26.71 | 27.30 | 1,736,163 | -0.07(-0.24%) |
Oct 23, 2006 | 26.04 | 27.46 | 26.04 | 27.37 | 1,818,678 | +1.13(+4.31%) |
Oct 20, 2006 | 27.09 | 27.12 | 25.92 | 26.24 | 2,936,117 | -0.71(-2.65%) |
Oct 19, 2006 | 27.08 | 27.13 | 26.83 | 26.95 | 1,428,011 | -0.14(-0.52%) |
Oct 18, 2006 | 27.18 | 27.39 | 26.82 | 27.09 | 1,760,891 | -0.02(-0.08%) |
Oct 17, 2006 | 27.12 | 27.41 | 26.94 | 27.12 | 2,416,975 | +0.29(+1.08%) |
Oct 16, 2006 | 26.16 | 26.85 | 26.16 | 26.83 | 2,312,286 | +0.68(+2.59%) |
Oct 13, 2006 | 26.11 | 26.42 | 25.96 | 26.15 | 1,002,134 | +0.01(+0.03%) |
Oct 12, 2006 | 25.63 | 26.19 | 25.49 | 26.14 | 1,608,629 | +0.69(+2.72%) |
Oct 11, 2006 | 25.39 | 25.58 | 25.17 | 25.45 | 1,294,966 | +0.13(+0.53%) |
Oct 10, 2006 | 25.46 | 25.51 | 25.10 | 25.31 | 1,498,565 | -0.28(-1.10%) |
Oct 09, 2006 | 25.36 | 25.62 | 25.16 | 25.60 | 820,978 | +0.25(+0.97%) |
Oct 06, 2006 | 25.66 | 25.73 | 25.19 | 25.35 | 1,382,184 | -0.42(-1.65%) |
Oct 05, 2006 | 25.60 | 25.83 | 25.41 | 25.78 | 1,472,762 | +0.14(+0.55%) |
Oct 04, 2006 | 24.84 | 25.68 | 24.82 | 25.63 | 2,015,825 | +0.80(+3.24%) |
Oct 03, 2006 | 25.13 | 25.13 | 24.69 | 24.83 | 2,213,242 | -0.33(-1.30%) |
Oct 02, 2006 | 25.28 | 25.37 | 24.95 | 25.16 | 1,409,196 | -0.12(-0.47%) |
Sep 29, 2006 | 25.93 | 26.07 | 25.26 | 25.28 | 1,675,688 | -0.31(-1.22%) |
Sep 28, 2006 | 25.93 | 26.04 | 25.20 | 25.59 | 3,344,255 | +1.24(+5.10%) |
Sep 27, 2006 | 24.11 | 24.47 | 24.11 | 24.35 | 1,232,475 | +0.24(+0.99%) |
Sep 26, 2006 | 23.98 | 24.24 | 23.91 | 24.11 | 2,098,340 | +0.15(+0.62%) |
Sep 25, 2006 | 24.00 | 24.20 | 23.77 | 23.96 | 1,685,499 | +0.14(+0.59%) |
Sep 22, 2006 | 24.07 | 24.16 | 23.66 | 23.82 | 1,453,141 | -0.37(-1.54%) |
Sep 21, 2006 | 24.47 | 24.56 | 23.95 | 24.19 | 1,992,711 | -0.35(-1.42%) |
Sep 20, 2006 | 24.30 | 24.80 | 24.30 | 24.54 | 2,614,391 | +0.58(+2.42%) |
Sep 19, 2006 | 24.32 | 24.50 | 23.96 | 23.96 | 2,371,283 | -0.28(-1.14%) |
Sep 18, 2006 | 24.03 | 24.58 | 23.84 | 24.24 | 2,869,998 | +0.42(+1.75%) |
Sep 15, 2006 | 23.99 | 24.37 | 23.77 | 23.82 | 2,085,304 | +0.08(+0.34%) |
Sep 14, 2006 | 23.74 | 23.76 | 23.44 | 23.74 | 1,689,262 | -0.07(-0.28%) |
Sep 13, 2006 | 23.31 | 23.86 | 22.94 | 23.80 | 2,206,388 | +0.57(+2.43%) |
Sep 12, 2006 | 22.38 | 23.36 | 22.26 | 23.24 | 3,149,929 | +0.88(+3.93%) |
Sep 11, 2006 | 22.41 | 22.54 | 22.29 | 22.36 | 2,511,987 | -0.28(-1.22%) |
Sep 08, 2006 | 22.49 | 22.93 | 22.35 | 22.64 | 1,931,161 | +0.16(+0.73%) |
Sep 07, 2006 | 22.76 | 22.82 | 22.46 | 22.47 | 1,933,983 | -0.29(-1.27%) |
Sep 06, 2006 | 23.13 | 23.21 | 22.72 | 22.76 | 1,292,547 | -0.57(-2.46%) |
Sep 05, 2006 | 24.48 | 24.48 | 23.34 | 23.34 | 2,782,242 | -0.17(-0.73%) |