Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.74 | 28.74 | 28.44 | 28.56 | 1,948,785 | +0.15(+0.55%) |
Nov 29, 2006 | 28.40 | 28.59 | 28.33 | 28.40 | 2,001,078 | -0.17(-0.60%) |
Nov 28, 2006 | 28.58 | 28.78 | 28.54 | 28.58 | 2,712,959 | +0.00(+0.00%) |
Nov 27, 2006 | 28.74 | 29.03 | 28.52 | 28.58 | 2,777,105 | -0.17(-0.58%) |
Nov 24, 2006 | 28.82 | 28.97 | 28.70 | 28.74 | 888,457 | -0.11(-0.40%) |
Nov 22, 2006 | 28.66 | 28.99 | 28.63 | 28.86 | 1,679,476 | +0.17(+0.60%) |
Nov 21, 2006 | 28.63 | 28.75 | 28.45 | 28.68 | 2,252,956 | +0.02(+0.06%) |
Nov 20, 2006 | 28.71 | 28.80 | 28.63 | 28.67 | 1,142,253 | -0.10(-0.36%) |
Nov 17, 2006 | 28.61 | 28.83 | 28.53 | 28.77 | 1,908,170 | +0.08(+0.28%) |
Nov 16, 2006 | 28.63 | 28.69 | 28.59 | 28.69 | 1,347,415 | +0.13(+0.46%) |
Nov 15, 2006 | 28.55 | 28.62 | 28.35 | 28.56 | 2,824,866 | +0.01(+0.04%) |
Nov 14, 2006 | 28.36 | 28.62 | 28.29 | 28.55 | 1,615,155 | +0.19(+0.67%) |
Nov 13, 2006 | 28.19 | 28.44 | 28.19 | 28.36 | 1,337,654 | +0.04(+0.14%) |
Nov 10, 2006 | 28.46 | 28.46 | 28.19 | 28.32 | 1,917,932 | -0.06(-0.22%) |
Nov 09, 2006 | 28.52 | 28.54 | 28.25 | 28.38 | 1,936,583 | -0.07(-0.26%) |
Nov 08, 2006 | 28.56 | 28.60 | 28.19 | 28.46 | 2,936,599 | -0.10(-0.34%) |
Nov 07, 2006 | 28.54 | 28.64 | 28.43 | 28.55 | 2,354,578 | +0.10(+0.36%) |
Nov 06, 2006 | 28.32 | 28.56 | 28.32 | 28.45 | 3,548,078 | +0.13(+0.45%) |
Nov 03, 2006 | 28.45 | 28.46 | 28.24 | 28.32 | 1,684,705 | -0.13(-0.44%) |
Nov 02, 2006 | 28.56 | 28.65 | 28.34 | 28.45 | 3,050,075 | -0.11(-0.38%) |
Nov 01, 2006 | 28.82 | 28.93 | 28.56 | 28.56 | 2,806,215 | -0.30(-1.05%) |
Oct 31, 2006 | 28.75 | 28.97 | 28.75 | 28.86 | 1,962,206 | +0.12(+0.42%) |
Oct 30, 2006 | 28.68 | 28.78 | 28.56 | 28.74 | 1,542,468 | +0.06(+0.20%) |
Oct 27, 2006 | 28.72 | 28.97 | 28.41 | 28.68 | 2,362,945 | -0.12(-0.42%) |
Oct 26, 2006 | 28.57 | 29.09 | 28.47 | 28.80 | 4,285,584 | +0.33(+1.15%) |
Oct 25, 2006 | 28.53 | 28.60 | 28.35 | 28.48 | 2,536,906 | -0.01(-0.04%) |
Oct 24, 2006 | 28.43 | 28.56 | 28.27 | 28.49 | 2,760,895 | -0.05(-0.18%) |
Oct 23, 2006 | 28.28 | 28.56 | 28.20 | 28.54 | 1,416,268 | +0.21(+0.73%) |
Oct 20, 2006 | 28.40 | 28.44 | 28.27 | 28.33 | 2,224,369 | -0.02(-0.08%) |
Oct 19, 2006 | 28.42 | 28.43 | 28.20 | 28.36 | 2,177,479 | -0.06(-0.22%) |
Oct 18, 2006 | 28.31 | 28.44 | 28.14 | 28.42 | 2,944,966 | +0.20(+0.71%) |
Oct 17, 2006 | 27.75 | 28.31 | 27.66 | 28.22 | 4,353,739 | +0.47(+1.70%) |
Oct 16, 2006 | 27.48 | 27.77 | 27.37 | 27.75 | 3,540,583 | +0.27(+0.98%) |
Oct 13, 2006 | 27.96 | 28.00 | 27.47 | 27.48 | 2,947,581 | -0.63(-2.22%) |
Oct 12, 2006 | 28.12 | 28.15 | 27.82 | 28.11 | 2,510,586 | -0.02(-0.06%) |
Oct 11, 2006 | 28.20 | 28.24 | 27.98 | 28.12 | 2,110,719 | -0.07(-0.26%) |
Oct 10, 2006 | 28.48 | 28.48 | 28.10 | 28.20 | 1,886,730 | -0.21(-0.75%) |
Oct 09, 2006 | 28.44 | 28.58 | 28.29 | 28.41 | 1,001,061 | -0.10(-0.34%) |
Oct 06, 2006 | 28.61 | 28.61 | 28.41 | 28.51 | 1,196,114 | -0.12(-0.42%) |
Oct 05, 2006 | 28.56 | 28.67 | 28.38 | 28.63 | 1,145,564 | +0.15(+0.54%) |
Oct 04, 2006 | 28.24 | 28.48 | 28.14 | 28.47 | 1,260,958 | +0.20(+0.69%) |
Oct 03, 2006 | 28.20 | 28.48 | 28.11 | 28.28 | 2,153,425 | +0.02(+0.08%) |
Oct 02, 2006 | 28.30 | 28.39 | 28.02 | 28.25 | 1,834,960 | -0.15(-0.55%) |
Sep 29, 2006 | 28.65 | 28.65 | 28.39 | 28.41 | 1,995,325 | -0.17(-0.58%) |
Sep 28, 2006 | 28.67 | 28.67 | 28.42 | 28.58 | 1,481,634 | -0.06(-0.20%) |
Sep 27, 2006 | 28.51 | 28.72 | 28.26 | 28.63 | 2,446,440 | -0.18(-0.64%) |
Sep 26, 2006 | 28.72 | 28.95 | 28.62 | 28.82 | 1,920,895 | -0.01(-0.02%) |
Sep 25, 2006 | 28.68 | 28.90 | 28.56 | 28.82 | 1,909,739 | +0.18(+0.64%) |
Sep 22, 2006 | 28.57 | 28.67 | 28.41 | 28.64 | 1,983,995 | +0.10(+0.36%) |
Sep 21, 2006 | 28.65 | 28.74 | 28.46 | 28.54 | 2,283,983 | +0.14(+0.48%) |
Sep 20, 2006 | 28.52 | 28.60 | 28.40 | 28.40 | 1,445,203 | -0.06(-0.22%) |
Sep 19, 2006 | 28.32 | 28.50 | 28.23 | 28.46 | 2,006,481 | +0.07(+0.24%) |
Sep 18, 2006 | 28.43 | 28.66 | 28.27 | 28.39 | 2,515,118 | -0.13(-0.44%) |
Sep 15, 2006 | 28.87 | 28.87 | 28.52 | 28.52 | 3,714,021 | -0.28(-0.98%) |
Sep 14, 2006 | 28.51 | 28.91 | 28.51 | 28.80 | 2,222,800 | +0.32(+1.11%) |
Sep 13, 2006 | 28.95 | 28.95 | 28.47 | 28.48 | 2,720,280 | -0.47(-1.62%) |
Sep 12, 2006 | 28.85 | 29.03 | 28.71 | 28.95 | 2,569,328 | +0.21(+0.72%) |
Sep 11, 2006 | 28.67 | 28.81 | 28.57 | 28.75 | 1,338,700 | +0.09(+0.30%) |
Sep 08, 2006 | 28.54 | 28.70 | 28.48 | 28.66 | 1,896,317 | +0.09(+0.30%) |
Sep 07, 2006 | 28.86 | 28.97 | 28.55 | 28.58 | 1,275,948 | -0.25(-0.86%) |
Sep 06, 2006 | 28.75 | 28.85 | 28.44 | 28.82 | 1,802,539 | -0.02(-0.08%) |
Sep 05, 2006 | 28.88 | 28.95 | 28.75 | 28.85 | 1,021,456 | -0.14(-0.48%) |