Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.60 | 26.81 | 26.37 | 26.63 | 75,900 | -0.01(-0.04%) |
Nov 29, 2006 | 26.86 | 26.97 | 26.49 | 26.64 | 50,606 | -0.15(-0.56%) |
Nov 28, 2006 | 26.87 | 27.00 | 26.46 | 26.79 | 36,947 | -0.20(-0.74%) |
Nov 27, 2006 | 27.73 | 27.88 | 26.84 | 26.99 | 117,571 | -0.79(-2.84%) |
Nov 24, 2006 | 27.76 | 28.01 | 27.54 | 27.78 | 16,777 | -0.21(-0.75%) |
Nov 22, 2006 | 27.84 | 28.12 | 27.63 | 27.99 | 42,114 | +0.12(+0.43%) |
Nov 21, 2006 | 27.87 | 28.04 | 27.71 | 27.87 | 28,482 | -0.03(-0.11%) |
Nov 20, 2006 | 27.85 | 28.06 | 27.50 | 27.90 | 71,147 | -0.01(-0.04%) |
Nov 17, 2006 | 28.27 | 28.27 | 27.66 | 27.91 | 91,119 | -0.36(-1.27%) |
Nov 16, 2006 | 28.53 | 28.53 | 28.06 | 28.27 | 88,888 | -0.23(-0.81%) |
Nov 15, 2006 | 27.99 | 28.54 | 27.82 | 28.50 | 94,143 | +0.50(+1.79%) |
Nov 14, 2006 | 27.31 | 28.00 | 27.07 | 28.00 | 84,162 | +0.71(+2.60%) |
Nov 13, 2006 | 27.34 | 27.83 | 27.22 | 27.29 | 67,680 | -0.18(-0.66%) |
Nov 10, 2006 | 27.55 | 27.57 | 27.05 | 27.47 | 65,429 | -0.14(-0.51%) |
Nov 09, 2006 | 27.82 | 27.82 | 27.38 | 27.61 | 90,640 | -0.17(-0.61%) |
Nov 08, 2006 | 27.51 | 27.80 | 27.21 | 27.78 | 81,768 | +0.21(+0.76%) |
Nov 07, 2006 | 27.93 | 28.05 | 27.51 | 27.57 | 77,633 | -0.38(-1.36%) |
Nov 06, 2006 | 27.59 | 28.05 | 27.51 | 27.95 | 117,649 | +0.50(+1.82%) |
Nov 03, 2006 | 26.56 | 27.65 | 26.18 | 27.45 | 150,592 | +1.04(+3.94%) |
Nov 02, 2006 | 26.77 | 27.11 | 26.23 | 26.41 | 113,976 | -0.49(-1.82%) |
Nov 01, 2006 | 27.34 | 27.36 | 26.88 | 26.90 | 117,289 | -0.24(-0.88%) |
Oct 31, 2006 | 27.47 | 27.69 | 26.93 | 27.14 | 102,660 | -0.34(-1.24%) |
Oct 30, 2006 | 26.87 | 27.55 | 26.77 | 27.48 | 99,235 | +0.48(+1.78%) |
Oct 27, 2006 | 27.45 | 27.45 | 26.95 | 27.00 | 49,316 | -0.49(-1.78%) |
Oct 26, 2006 | 27.28 | 27.50 | 26.97 | 27.49 | 75,801 | +0.25(+0.92%) |
Oct 25, 2006 | 26.80 | 27.45 | 26.80 | 27.24 | 94,726 | +0.32(+1.19%) |
Oct 24, 2006 | 27.29 | 27.29 | 26.88 | 26.92 | 113,380 | -0.34(-1.25%) |
Oct 23, 2006 | 27.23 | 27.45 | 26.99 | 27.26 | 103,035 | -0.04(-0.15%) |
Oct 20, 2006 | 27.39 | 27.50 | 27.13 | 27.30 | 90,796 | +0.04(+0.15%) |
Oct 19, 2006 | 27.19 | 27.50 | 27.01 | 27.26 | 80,106 | +0.08(+0.29%) |
Oct 18, 2006 | 27.28 | 27.47 | 27.05 | 27.18 | 114,566 | -0.03(-0.11%) |
Oct 17, 2006 | 26.97 | 27.30 | 26.90 | 27.21 | 162,435 | +0.00(+0.00%) |
Oct 16, 2006 | 27.03 | 27.30 | 27.00 | 27.21 | 101,649 | +0.11(+0.41%) |
Oct 13, 2006 | 26.75 | 27.23 | 26.57 | 27.10 | 101,139 | +0.39(+1.46%) |
Oct 12, 2006 | 26.00 | 26.71 | 26.00 | 26.71 | 144,426 | +0.56(+2.14%) |
Oct 11, 2006 | 25.70 | 26.32 | 25.55 | 26.15 | 166,111 | +0.27(+1.04%) |
Oct 10, 2006 | 25.65 | 26.00 | 25.57 | 25.88 | 126,249 | +0.18(+0.70%) |
Oct 09, 2006 | 25.49 | 25.93 | 25.45 | 25.70 | 98,478 | +0.15(+0.59%) |
Oct 06, 2006 | 25.62 | 25.83 | 25.36 | 25.55 | 89,735 | -0.26(-1.01%) |
Oct 05, 2006 | 24.72 | 25.82 | 24.66 | 25.81 | 129,603 | +1.09(+4.41%) |
Oct 04, 2006 | 24.58 | 24.83 | 24.42 | 24.72 | 219,081 | +0.13(+0.53%) |
Oct 03, 2006 | 24.73 | 24.76 | 24.36 | 24.59 | 152,843 | -0.31(-1.24%) |
Oct 02, 2006 | 25.08 | 25.21 | 24.50 | 24.90 | 137,376 | -0.18(-0.72%) |
Sep 29, 2006 | 25.58 | 25.65 | 25.03 | 25.08 | 110,885 | -0.47(-1.84%) |
Sep 28, 2006 | 25.70 | 25.80 | 25.27 | 25.55 | 164,453 | +0.04(+0.16%) |
Sep 27, 2006 | 25.75 | 26.19 | 25.39 | 25.51 | 144,456 | -0.23(-0.89%) |
Sep 26, 2006 | 26.50 | 26.50 | 25.55 | 25.74 | 131,032 | -0.90(-3.38%) |
Sep 25, 2006 | 26.14 | 26.87 | 25.88 | 26.64 | 114,257 | +0.55(+2.11%) |
Sep 22, 2006 | 26.73 | 26.84 | 25.85 | 26.09 | 84,390 | -0.77(-2.87%) |
Sep 21, 2006 | 27.12 | 27.16 | 26.64 | 26.86 | 90,838 | -0.16(-0.59%) |
Sep 20, 2006 | 27.04 | 27.17 | 26.79 | 27.02 | 110,376 | +0.10(+0.37%) |
Sep 19, 2006 | 27.10 | 27.10 | 26.39 | 26.92 | 97,151 | -0.08(-0.30%) |
Sep 18, 2006 | 26.82 | 27.00 | 26.51 | 27.00 | 135,586 | +0.06(+0.22%) |
Sep 15, 2006 | 27.09 | 27.10 | 26.66 | 26.94 | 301,849 | -0.02(-0.07%) |
Sep 14, 2006 | 26.85 | 27.02 | 26.60 | 26.96 | 63,820 | -0.03(-0.11%) |
Sep 13, 2006 | 26.96 | 27.06 | 26.75 | 26.99 | 113,288 | +0.05(+0.19%) |
Sep 12, 2006 | 26.50 | 27.22 | 26.25 | 26.94 | 77,667 | +0.38(+1.43%) |
Sep 11, 2006 | 26.27 | 26.79 | 25.77 | 26.56 | 92,598 | +0.00(+0.00%) |
Sep 08, 2006 | 26.97 | 27.21 | 26.52 | 26.56 | 98,925 | -0.37(-1.37%) |
Sep 07, 2006 | 26.65 | 27.51 | 26.62 | 26.93 | 138,300 | +0.21(+0.79%) |
Sep 06, 2006 | 27.05 | 27.17 | 26.65 | 26.72 | 103,771 | -0.60(-2.20%) |
Sep 05, 2006 | 27.21 | 27.47 | 26.92 | 27.32 | 94,001 | +0.19(+0.70%) |