Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.23 | 28.53 | 28.09 | 28.36 | 1,526,277 | +0.13(+0.47%) |
Nov 29, 2006 | 28.63 | 28.75 | 28.16 | 28.22 | 1,640,493 | -0.26(-0.91%) |
Nov 28, 2006 | 28.46 | 28.69 | 28.29 | 28.48 | 1,494,841 | -0.24(-0.84%) |
Nov 27, 2006 | 29.13 | 29.15 | 28.48 | 28.73 | 2,863,192 | -0.38(-1.31%) |
Nov 24, 2006 | 29.19 | 29.19 | 28.93 | 29.11 | 455,518 | -0.23(-0.80%) |
Nov 22, 2006 | 29.09 | 29.37 | 29.09 | 29.34 | 1,048,005 | +0.29(+0.99%) |
Nov 21, 2006 | 29.00 | 29.07 | 28.88 | 29.05 | 962,680 | +0.01(+0.05%) |
Nov 20, 2006 | 29.21 | 29.26 | 28.98 | 29.04 | 1,470,142 | -0.09(-0.30%) |
Nov 17, 2006 | 28.76 | 29.32 | 28.76 | 29.13 | 1,841,981 | +0.24(+0.83%) |
Nov 16, 2006 | 28.73 | 28.93 | 28.67 | 28.89 | 1,051,748 | +0.11(+0.37%) |
Nov 15, 2006 | 28.86 | 29.04 | 28.65 | 28.78 | 2,254,986 | -0.15(-0.53%) |
Nov 14, 2006 | 28.20 | 28.93 | 28.20 | 28.93 | 2,563,655 | +0.53(+1.86%) |
Nov 13, 2006 | 27.85 | 28.52 | 27.80 | 28.40 | 3,206,140 | +0.51(+1.82%) |
Nov 10, 2006 | 27.54 | 27.92 | 27.24 | 27.90 | 3,274,850 | +0.47(+1.73%) |
Nov 09, 2006 | 27.72 | 27.76 | 27.21 | 27.42 | 1,919,672 | -0.14(-0.51%) |
Nov 08, 2006 | 27.33 | 27.80 | 27.29 | 27.56 | 1,481,219 | +0.22(+0.81%) |
Nov 07, 2006 | 27.37 | 27.57 | 27.21 | 27.34 | 1,454,574 | -0.11(-0.41%) |
Nov 06, 2006 | 27.39 | 27.68 | 27.32 | 27.46 | 859,541 | +0.07(+0.24%) |
Nov 03, 2006 | 27.72 | 27.76 | 27.15 | 27.39 | 1,520,289 | -0.23(-0.82%) |
Nov 02, 2006 | 27.22 | 27.81 | 27.06 | 27.62 | 3,273,353 | +0.29(+1.05%) |
Nov 01, 2006 | 27.36 | 27.45 | 27.14 | 27.33 | 2,063,528 | +0.27(+1.01%) |
Oct 31, 2006 | 27.32 | 27.55 | 26.74 | 27.06 | 3,897,127 | -0.03(-0.12%) |
Oct 30, 2006 | 27.02 | 27.32 | 26.97 | 27.09 | 2,378,633 | +0.12(+0.45%) |
Oct 27, 2006 | 26.84 | 27.40 | 26.67 | 26.97 | 2,607,964 | -0.11(-0.42%) |
Oct 26, 2006 | 27.02 | 27.38 | 26.73 | 27.08 | 3,253,444 | +0.03(+0.12%) |
Oct 25, 2006 | 27.50 | 27.52 | 26.84 | 27.05 | 2,069,815 | -0.45(-1.63%) |
Oct 24, 2006 | 27.59 | 27.62 | 27.41 | 27.50 | 1,027,947 | -0.09(-0.34%) |
Oct 23, 2006 | 27.35 | 27.72 | 27.30 | 27.59 | 1,186,173 | +0.30(+1.10%) |
Oct 20, 2006 | 27.28 | 27.34 | 26.99 | 27.29 | 1,118,511 | -0.01(-0.02%) |
Oct 19, 2006 | 27.53 | 27.53 | 27.28 | 27.30 | 690,836 | -0.23(-0.85%) |
Oct 18, 2006 | 27.43 | 27.84 | 27.31 | 27.53 | 2,875,766 | +0.10(+0.37%) |
Oct 17, 2006 | 27.04 | 27.43 | 26.75 | 27.43 | 3,038,184 | +0.05(+0.20%) |
Oct 16, 2006 | 26.83 | 27.40 | 26.79 | 27.38 | 2,101,850 | +0.55(+2.04%) |
Oct 13, 2006 | 26.30 | 26.85 | 26.24 | 26.83 | 2,169,960 | +0.31(+1.16%) |
Oct 12, 2006 | 26.18 | 26.68 | 26.17 | 26.52 | 1,148,151 | +0.37(+1.43%) |
Oct 11, 2006 | 26.17 | 26.24 | 25.70 | 26.15 | 1,859,944 | -0.21(-0.79%) |
Oct 10, 2006 | 26.07 | 26.45 | 25.92 | 26.35 | 1,459,514 | -0.13(-0.50%) |
Oct 09, 2006 | 26.37 | 26.68 | 26.25 | 26.49 | 947,711 | +0.00(+0.00%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.49 | 1,644,685 | -0.23(-0.87%) |
Oct 05, 2006 | 26.08 | 26.81 | 25.79 | 26.72 | 2,344,803 | +0.41(+1.57%) |
Oct 04, 2006 | 26.07 | 26.37 | 26.04 | 26.31 | 1,960,389 | +0.27(+1.05%) |
Oct 03, 2006 | 25.55 | 26.32 | 25.43 | 26.03 | 1,372,392 | +0.35(+1.38%) |
Oct 02, 2006 | 26.05 | 26.19 | 25.49 | 25.68 | 1,563,700 | -0.25(-0.95%) |
Sep 29, 2006 | 26.19 | 26.24 | 25.93 | 25.93 | 1,430,922 | -0.12(-0.46%) |
Sep 28, 2006 | 25.95 | 26.15 | 25.82 | 26.05 | 1,627,171 | +0.36(+1.40%) |
Sep 27, 2006 | 25.92 | 26.09 | 25.46 | 25.69 | 1,525,379 | -0.30(-1.16%) |
Sep 26, 2006 | 25.89 | 26.04 | 25.60 | 25.99 | 1,583,011 | -0.03(-0.10%) |
Sep 25, 2006 | 25.73 | 26.06 | 25.06 | 26.01 | 2,573,684 | +0.29(+1.14%) |
Sep 22, 2006 | 25.42 | 25.81 | 25.39 | 25.72 | 2,179,990 | +0.01(+0.05%) |
Sep 21, 2006 | 25.30 | 26.20 | 25.21 | 25.71 | 5,024,470 | +0.89(+3.58%) |
Sep 20, 2006 | 25.06 | 25.33 | 24.74 | 24.82 | 1,901,859 | +0.01(+0.03%) |
Sep 19, 2006 | 24.56 | 24.83 | 24.55 | 24.81 | 1,815,186 | +0.17(+0.68%) |
Sep 18, 2006 | 24.96 | 25.08 | 24.62 | 24.64 | 2,393,303 | -0.53(-2.10%) |
Sep 15, 2006 | 25.24 | 25.27 | 25.08 | 25.17 | 2,721,133 | -0.07(-0.26%) |
Sep 14, 2006 | 25.32 | 25.39 | 24.88 | 25.24 | 3,278,742 | -0.15(-0.58%) |
Sep 13, 2006 | 25.05 | 25.39 | 24.74 | 25.39 | 2,891,484 | +0.18(+0.72%) |
Sep 12, 2006 | 24.23 | 25.25 | 24.19 | 25.20 | 3,933,502 | +1.10(+4.54%) |
Sep 11, 2006 | 24.58 | 24.72 | 24.00 | 24.11 | 3,482,774 | -0.16(-0.66%) |
Sep 08, 2006 | 24.08 | 24.40 | 23.94 | 24.27 | 1,682,707 | +0.25(+1.03%) |
Sep 07, 2006 | 24.23 | 24.25 | 23.90 | 24.02 | 1,797,372 | -0.36(-1.48%) |
Sep 06, 2006 | 24.49 | 24.62 | 24.30 | 24.38 | 1,763,093 | -0.33(-1.35%) |
Sep 05, 2006 | 24.76 | 24.96 | 24.59 | 24.72 | 2,465,755 | +0.02(+0.08%) |