Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.75 | 28.75 | 28.46 | 28.57 | 1,947,698 | +0.16(+0.55%) |
Nov 29, 2006 | 28.42 | 28.60 | 28.34 | 28.42 | 1,999,962 | -0.17(-0.60%) |
Nov 28, 2006 | 28.59 | 28.79 | 28.56 | 28.59 | 2,711,446 | +0.00(+0.00%) |
Nov 27, 2006 | 28.76 | 29.05 | 28.53 | 28.59 | 2,775,557 | -0.17(-0.58%) |
Nov 24, 2006 | 28.83 | 28.99 | 28.71 | 28.76 | 887,962 | -0.11(-0.40%) |
Nov 22, 2006 | 28.67 | 29.01 | 28.64 | 28.87 | 1,678,539 | +0.17(+0.60%) |
Nov 21, 2006 | 28.65 | 28.76 | 28.47 | 28.70 | 2,251,699 | +0.02(+0.06%) |
Nov 20, 2006 | 28.72 | 28.82 | 28.64 | 28.68 | 1,141,615 | -0.10(-0.36%) |
Nov 17, 2006 | 28.63 | 28.84 | 28.55 | 28.79 | 1,907,106 | +0.08(+0.28%) |
Nov 16, 2006 | 28.64 | 28.71 | 28.60 | 28.71 | 1,346,664 | +0.13(+0.46%) |
Nov 15, 2006 | 28.56 | 28.64 | 28.36 | 28.57 | 2,823,291 | +0.01(+0.04%) |
Nov 14, 2006 | 28.37 | 28.64 | 28.31 | 28.56 | 1,614,255 | +0.19(+0.67%) |
Nov 13, 2006 | 28.20 | 28.45 | 28.20 | 28.37 | 1,336,908 | +0.04(+0.14%) |
Nov 10, 2006 | 28.48 | 28.48 | 28.20 | 28.33 | 1,916,862 | -0.06(-0.22%) |
Nov 09, 2006 | 28.54 | 28.56 | 28.27 | 28.40 | 1,935,503 | -0.07(-0.26%) |
Nov 08, 2006 | 28.57 | 28.62 | 28.21 | 28.47 | 2,934,961 | -0.10(-0.34%) |
Nov 07, 2006 | 28.56 | 28.65 | 28.45 | 28.57 | 2,353,265 | +0.10(+0.36%) |
Nov 06, 2006 | 28.34 | 28.58 | 28.34 | 28.47 | 3,546,099 | +0.13(+0.45%) |
Nov 03, 2006 | 28.47 | 28.47 | 28.26 | 28.34 | 1,683,765 | -0.13(-0.44%) |
Nov 02, 2006 | 28.58 | 28.67 | 28.36 | 28.47 | 3,048,374 | -0.11(-0.38%) |
Nov 01, 2006 | 28.84 | 28.95 | 28.57 | 28.57 | 2,804,650 | -0.30(-1.05%) |
Oct 31, 2006 | 28.76 | 28.98 | 28.76 | 28.88 | 1,961,112 | +0.12(+0.42%) |
Oct 30, 2006 | 28.70 | 28.80 | 28.58 | 28.76 | 1,541,608 | +0.06(+0.20%) |
Oct 27, 2006 | 28.73 | 28.99 | 28.43 | 28.70 | 2,361,627 | -0.12(-0.42%) |
Oct 26, 2006 | 28.59 | 29.10 | 28.49 | 28.82 | 4,283,194 | +0.33(+1.15%) |
Oct 25, 2006 | 28.55 | 28.61 | 28.37 | 28.49 | 2,535,492 | -0.01(-0.04%) |
Oct 24, 2006 | 28.44 | 28.58 | 28.28 | 28.51 | 2,759,355 | -0.05(-0.18%) |
Oct 23, 2006 | 28.30 | 28.57 | 28.22 | 28.56 | 1,415,478 | +0.21(+0.73%) |
Oct 20, 2006 | 28.42 | 28.46 | 28.29 | 28.35 | 2,223,128 | -0.02(-0.08%) |
Oct 19, 2006 | 28.44 | 28.44 | 28.21 | 28.37 | 2,176,265 | -0.06(-0.22%) |
Oct 18, 2006 | 28.33 | 28.46 | 28.16 | 28.44 | 2,943,323 | +0.20(+0.71%) |
Oct 17, 2006 | 27.76 | 28.32 | 27.67 | 28.24 | 4,351,311 | +0.47(+1.70%) |
Oct 16, 2006 | 27.50 | 27.79 | 27.39 | 27.76 | 3,538,608 | +0.27(+0.98%) |
Oct 13, 2006 | 27.98 | 28.01 | 27.48 | 27.50 | 2,945,937 | -0.63(-2.23%) |
Oct 12, 2006 | 28.14 | 28.16 | 27.84 | 28.12 | 2,509,185 | -0.02(-0.06%) |
Oct 11, 2006 | 28.21 | 28.26 | 28.00 | 28.14 | 2,109,541 | -0.07(-0.26%) |
Oct 10, 2006 | 28.49 | 28.49 | 28.12 | 28.21 | 1,885,678 | -0.21(-0.75%) |
Oct 09, 2006 | 28.45 | 28.60 | 28.30 | 28.43 | 1,000,503 | -0.10(-0.34%) |
Oct 06, 2006 | 28.63 | 28.63 | 28.43 | 28.52 | 1,195,447 | -0.12(-0.42%) |
Oct 05, 2006 | 28.58 | 28.68 | 28.40 | 28.64 | 1,144,926 | +0.15(+0.54%) |
Oct 04, 2006 | 28.25 | 28.50 | 28.16 | 28.49 | 1,260,254 | +0.20(+0.69%) |
Oct 03, 2006 | 28.22 | 28.49 | 28.12 | 28.29 | 2,152,224 | +0.02(+0.08%) |
Oct 02, 2006 | 28.32 | 28.41 | 28.03 | 28.27 | 1,833,937 | -0.16(-0.55%) |
Sep 29, 2006 | 28.67 | 28.67 | 28.41 | 28.43 | 1,994,213 | -0.17(-0.58%) |
Sep 28, 2006 | 28.69 | 28.69 | 28.44 | 28.59 | 1,480,808 | -0.06(-0.20%) |
Sep 27, 2006 | 28.53 | 28.73 | 28.28 | 28.65 | 2,445,075 | -0.18(-0.64%) |
Sep 26, 2006 | 28.74 | 28.97 | 28.64 | 28.83 | 1,919,824 | -0.01(-0.02%) |
Sep 25, 2006 | 28.69 | 28.92 | 28.57 | 28.84 | 1,908,674 | +0.18(+0.64%) |
Sep 22, 2006 | 28.59 | 28.68 | 28.43 | 28.65 | 1,982,889 | +0.10(+0.36%) |
Sep 21, 2006 | 28.67 | 28.75 | 28.48 | 28.55 | 2,282,709 | +0.14(+0.48%) |
Sep 20, 2006 | 28.53 | 28.62 | 28.41 | 28.41 | 1,444,397 | -0.06(-0.22%) |
Sep 19, 2006 | 28.34 | 28.52 | 28.24 | 28.48 | 2,005,362 | +0.07(+0.24%) |
Sep 18, 2006 | 28.45 | 28.68 | 28.29 | 28.41 | 2,513,715 | -0.13(-0.44%) |
Sep 15, 2006 | 28.89 | 28.89 | 28.53 | 28.53 | 3,711,950 | -0.28(-0.98%) |
Sep 14, 2006 | 28.52 | 28.93 | 28.52 | 28.82 | 2,221,560 | +0.32(+1.11%) |
Sep 13, 2006 | 28.97 | 28.97 | 28.48 | 28.50 | 2,718,763 | -0.47(-1.62%) |
Sep 12, 2006 | 28.87 | 29.05 | 28.73 | 28.97 | 2,567,895 | +0.21(+0.72%) |
Sep 11, 2006 | 28.68 | 28.83 | 28.59 | 28.76 | 1,337,953 | +0.09(+0.30%) |
Sep 08, 2006 | 28.56 | 28.72 | 28.50 | 28.68 | 1,895,260 | +0.09(+0.30%) |
Sep 07, 2006 | 28.87 | 28.99 | 28.56 | 28.59 | 1,275,237 | -0.25(-0.86%) |
Sep 06, 2006 | 28.76 | 28.87 | 28.45 | 28.84 | 1,801,533 | -0.02(-0.08%) |
Sep 05, 2006 | 28.90 | 28.97 | 28.77 | 28.86 | 1,020,886 | -0.14(-0.47%) |