Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.83 | 29.25 | 28.64 | 28.94 | 1,901,981 | +0.21(+0.73%) |
Nov 29, 2006 | 28.48 | 28.80 | 28.41 | 28.73 | 819,440 | +0.26(+0.92%) |
Nov 28, 2006 | 28.37 | 28.61 | 28.06 | 28.47 | 1,865,976 | +0.09(+0.32%) |
Nov 27, 2006 | 29.07 | 29.13 | 28.33 | 28.38 | 1,583,139 | -0.88(-3.02%) |
Nov 24, 2006 | 29.28 | 29.37 | 28.88 | 29.26 | 348,045 | -0.20(-0.69%) |
Nov 22, 2006 | 29.13 | 29.62 | 29.04 | 29.46 | 1,145,615 | +0.32(+1.11%) |
Nov 21, 2006 | 29.02 | 29.23 | 28.93 | 29.14 | 993,596 | +0.13(+0.44%) |
Nov 20, 2006 | 28.91 | 29.10 | 28.66 | 29.01 | 1,423,518 | -0.11(-0.39%) |
Nov 17, 2006 | 28.68 | 29.15 | 28.68 | 29.13 | 1,170,952 | +0.31(+1.07%) |
Nov 16, 2006 | 29.05 | 29.06 | 28.49 | 28.82 | 1,259,497 | -0.13(-0.44%) |
Nov 15, 2006 | 28.17 | 28.97 | 28.14 | 28.95 | 1,280,300 | +0.77(+2.74%) |
Nov 14, 2006 | 27.93 | 28.20 | 27.54 | 28.17 | 1,910,382 | +0.22(+0.80%) |
Nov 13, 2006 | 27.74 | 28.08 | 27.64 | 27.95 | 1,914,649 | +0.21(+0.76%) |
Nov 10, 2006 | 27.78 | 27.87 | 27.54 | 27.74 | 787,435 | +0.03(+0.11%) |
Nov 09, 2006 | 28.00 | 28.14 | 27.63 | 27.71 | 1,146,416 | -0.26(-0.94%) |
Nov 08, 2006 | 27.60 | 28.12 | 27.52 | 27.97 | 1,255,230 | +0.02(+0.05%) |
Nov 07, 2006 | 27.35 | 28.05 | 27.35 | 27.96 | 1,262,031 | +0.55(+2.03%) |
Nov 06, 2006 | 27.37 | 27.51 | 27.15 | 27.40 | 1,006,931 | +0.07(+0.27%) |
Nov 03, 2006 | 27.37 | 27.58 | 27.06 | 27.33 | 1,875,977 | +0.02(+0.08%) |
Nov 02, 2006 | 26.89 | 27.49 | 26.89 | 27.30 | 1,614,610 | +0.39(+1.45%) |
Nov 01, 2006 | 27.60 | 27.79 | 26.91 | 26.91 | 1,805,701 | -0.49(-1.81%) |
Oct 31, 2006 | 27.95 | 28.13 | 27.33 | 27.41 | 1,527,399 | -0.62(-2.22%) |
Oct 30, 2006 | 27.59 | 28.12 | 27.51 | 28.03 | 1,265,898 | +0.50(+1.82%) |
Oct 27, 2006 | 27.84 | 28.04 | 27.48 | 27.53 | 782,501 | -0.56(-2.00%) |
Oct 26, 2006 | 28.14 | 28.29 | 27.65 | 28.09 | 962,258 | +0.01(+0.03%) |
Oct 25, 2006 | 27.51 | 28.32 | 27.51 | 28.08 | 1,544,867 | +0.57(+2.07%) |
Oct 24, 2006 | 27.87 | 27.98 | 26.92 | 27.51 | 1,722,757 | -0.07(-0.24%) |
Oct 23, 2006 | 26.24 | 27.67 | 26.24 | 27.58 | 1,804,635 | +1.14(+4.31%) |
Oct 20, 2006 | 27.30 | 27.33 | 26.13 | 26.44 | 2,913,446 | -0.72(-2.65%) |
Oct 19, 2006 | 27.29 | 27.34 | 27.03 | 27.16 | 1,416,984 | -0.14(-0.52%) |
Oct 18, 2006 | 27.39 | 27.60 | 27.03 | 27.30 | 1,747,294 | -0.02(-0.08%) |
Oct 17, 2006 | 27.33 | 27.63 | 27.15 | 27.33 | 2,398,312 | +0.29(+1.08%) |
Oct 16, 2006 | 26.37 | 27.06 | 26.36 | 27.03 | 2,294,432 | +0.68(+2.59%) |
Oct 13, 2006 | 26.31 | 26.62 | 26.16 | 26.35 | 994,396 | +0.01(+0.03%) |
Oct 12, 2006 | 25.83 | 26.40 | 25.69 | 26.34 | 1,596,207 | +0.70(+2.72%) |
Oct 11, 2006 | 25.59 | 25.78 | 25.36 | 25.65 | 1,284,967 | +0.13(+0.53%) |
Oct 10, 2006 | 25.66 | 25.71 | 25.29 | 25.51 | 1,486,993 | -0.28(-1.10%) |
Oct 09, 2006 | 25.56 | 25.82 | 25.35 | 25.80 | 814,639 | +0.25(+0.97%) |
Oct 06, 2006 | 25.86 | 25.93 | 25.38 | 25.55 | 1,371,512 | -0.43(-1.65%) |
Oct 05, 2006 | 25.80 | 26.03 | 25.61 | 25.98 | 1,461,390 | +0.14(+0.55%) |
Oct 04, 2006 | 25.03 | 25.88 | 25.01 | 25.83 | 2,000,260 | +0.81(+3.24%) |
Oct 03, 2006 | 25.32 | 25.32 | 24.88 | 25.02 | 2,196,152 | -0.33(-1.30%) |
Oct 02, 2006 | 25.48 | 25.56 | 25.14 | 25.35 | 1,398,315 | -0.12(-0.47%) |
Sep 29, 2006 | 26.13 | 26.27 | 25.45 | 25.47 | 1,662,749 | -0.31(-1.22%) |
Sep 28, 2006 | 26.13 | 26.24 | 25.40 | 25.79 | 3,318,432 | +1.25(+5.10%) |
Sep 27, 2006 | 24.30 | 24.66 | 24.30 | 24.54 | 1,222,959 | +0.24(+0.99%) |
Sep 26, 2006 | 24.16 | 24.43 | 24.09 | 24.30 | 2,082,137 | +0.15(+0.62%) |
Sep 25, 2006 | 24.19 | 24.39 | 23.95 | 24.15 | 1,672,484 | +0.14(+0.59%) |
Sep 22, 2006 | 24.26 | 24.35 | 23.84 | 24.00 | 1,441,921 | -0.37(-1.54%) |
Sep 21, 2006 | 24.66 | 24.75 | 24.14 | 24.38 | 1,977,324 | -0.35(-1.43%) |
Sep 20, 2006 | 24.48 | 24.99 | 24.48 | 24.73 | 2,594,204 | +0.58(+2.42%) |
Sep 19, 2006 | 24.51 | 24.69 | 24.15 | 24.15 | 2,352,973 | -0.28(-1.14%) |
Sep 18, 2006 | 24.22 | 24.77 | 24.03 | 24.42 | 2,847,837 | +0.42(+1.75%) |
Sep 15, 2006 | 24.18 | 24.56 | 23.96 | 24.00 | 2,069,202 | +0.08(+0.34%) |
Sep 14, 2006 | 23.92 | 23.94 | 23.62 | 23.92 | 1,676,218 | -0.07(-0.28%) |
Sep 13, 2006 | 23.49 | 24.05 | 23.12 | 23.99 | 2,189,351 | +0.57(+2.43%) |
Sep 12, 2006 | 22.56 | 23.54 | 22.43 | 23.42 | 3,125,607 | +0.88(+3.93%) |
Sep 11, 2006 | 22.59 | 22.71 | 22.47 | 22.53 | 2,492,591 | -0.28(-1.22%) |
Sep 08, 2006 | 22.66 | 23.11 | 22.52 | 22.81 | 1,916,249 | +0.16(+0.73%) |
Sep 07, 2006 | 22.94 | 23.00 | 22.63 | 22.65 | 1,919,050 | -0.29(-1.27%) |
Sep 06, 2006 | 23.31 | 23.39 | 22.89 | 22.94 | 1,282,567 | -0.58(-2.46%) |
Sep 05, 2006 | 24.67 | 24.67 | 23.52 | 23.52 | 2,760,759 | -0.17(-0.73%) |