Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.03 | 26.06 | 25.73 | 25.97 | 590,078 | +0.05(+0.21%) |
Nov 29, 2006 | 26.01 | 26.06 | 25.79 | 25.91 | 594,363 | +0.02(+0.07%) |
Nov 28, 2006 | 25.70 | 25.96 | 25.68 | 25.90 | 694,879 | +0.38(+1.47%) |
Nov 27, 2006 | 25.83 | 25.87 | 25.41 | 25.52 | 874,984 | -0.34(-1.31%) |
Nov 24, 2006 | 25.76 | 25.93 | 25.74 | 25.86 | 608,534 | -0.30(-1.14%) |
Nov 22, 2006 | 26.23 | 26.29 | 26.06 | 26.16 | 1,001,865 | -0.04(-0.14%) |
Nov 21, 2006 | 26.26 | 26.27 | 26.03 | 26.19 | 1,526,691 | +0.02(+0.07%) |
Nov 20, 2006 | 26.08 | 26.25 | 26.04 | 26.17 | 1,461,767 | -0.28(-1.06%) |
Nov 17, 2006 | 26.35 | 26.46 | 26.26 | 26.45 | 517,081 | -0.09(-0.34%) |
Nov 16, 2006 | 26.56 | 26.59 | 26.48 | 26.54 | 538,832 | +0.04(+0.14%) |
Nov 15, 2006 | 26.40 | 26.60 | 26.36 | 26.51 | 527,627 | -0.13(-0.50%) |
Nov 14, 2006 | 26.50 | 26.67 | 26.34 | 26.64 | 766,723 | +0.31(+1.18%) |
Nov 13, 2006 | 26.39 | 26.51 | 26.32 | 26.33 | 684,992 | +0.02(+0.09%) |
Nov 10, 2006 | 26.10 | 26.43 | 26.10 | 26.31 | 894,098 | +0.24(+0.91%) |
Nov 09, 2006 | 26.22 | 26.29 | 25.96 | 26.07 | 2,309,727 | -1.40(-5.08%) |
Nov 08, 2006 | 27.24 | 27.47 | 27.22 | 27.47 | 711,522 | +0.00(+0.00%) |
Nov 07, 2006 | 27.45 | 27.63 | 27.44 | 27.47 | 578,873 | +0.27(+0.98%) |
Nov 06, 2006 | 26.90 | 27.22 | 26.89 | 27.20 | 521,365 | +0.60(+2.26%) |
Nov 03, 2006 | 26.70 | 26.76 | 26.48 | 26.60 | 726,352 | +0.02(+0.09%) |
Nov 02, 2006 | 26.64 | 26.70 | 26.47 | 26.57 | 1,408,873 | -0.15(-0.54%) |
Nov 01, 2006 | 27.02 | 27.09 | 26.71 | 26.72 | 847,465 | -0.18(-0.68%) |
Oct 31, 2006 | 27.02 | 27.05 | 26.76 | 26.90 | 593,044 | +0.16(+0.61%) |
Oct 30, 2006 | 26.67 | 26.79 | 26.60 | 26.74 | 702,623 | +0.02(+0.07%) |
Oct 27, 2006 | 26.80 | 26.91 | 26.67 | 26.72 | 1,032,679 | -0.41(-1.50%) |
Oct 26, 2006 | 27.05 | 27.22 | 26.85 | 27.13 | 1,413,486 | -0.02(-0.07%) |
Oct 25, 2006 | 26.99 | 27.24 | 26.98 | 27.15 | 1,427,163 | -0.30(-1.08%) |
Oct 24, 2006 | 27.35 | 27.46 | 27.28 | 27.44 | 745,961 | +0.00(+0.00%) |
Oct 23, 2006 | 27.08 | 27.49 | 27.06 | 27.44 | 532,240 | +0.02(+0.09%) |
Oct 20, 2006 | 27.44 | 27.47 | 27.20 | 27.42 | 543,281 | -0.10(-0.37%) |
Oct 19, 2006 | 27.38 | 27.61 | 27.33 | 27.52 | 477,369 | +0.19(+0.71%) |
Oct 18, 2006 | 27.30 | 27.39 | 27.13 | 27.33 | 953,914 | +0.39(+1.46%) |
Oct 17, 2006 | 26.93 | 26.96 | 26.77 | 26.93 | 2,247,605 | -0.48(-1.75%) |
Oct 16, 2006 | 27.35 | 27.46 | 27.30 | 27.41 | 501,262 | +0.11(+0.40%) |
Oct 13, 2006 | 27.29 | 27.41 | 27.22 | 27.30 | 1,733,161 | -0.05(-0.18%) |
Oct 12, 2006 | 27.16 | 27.36 | 27.15 | 27.35 | 1,344,279 | +0.39(+1.46%) |
Oct 11, 2006 | 26.79 | 27.05 | 26.77 | 26.96 | 1,122,649 | -0.03(-0.11%) |
Oct 10, 2006 | 26.85 | 26.99 | 26.78 | 26.99 | 598,153 | +0.14(+0.52%) |
Oct 09, 2006 | 26.72 | 26.88 | 26.72 | 26.85 | 306,162 | +0.04(+0.14%) |
Oct 06, 2006 | 26.67 | 26.83 | 26.57 | 26.81 | 1,409,696 | -0.32(-1.19%) |
Oct 05, 2006 | 27.11 | 27.16 | 26.99 | 27.13 | 382,620 | -0.01(-0.04%) |
Oct 04, 2006 | 26.84 | 27.15 | 26.80 | 27.15 | 487,255 | +0.33(+1.22%) |
Oct 03, 2006 | 26.67 | 26.88 | 26.57 | 26.82 | 444,577 | +0.10(+0.36%) |
Oct 02, 2006 | 26.52 | 26.79 | 26.50 | 26.72 | 386,245 | +0.03(+0.11%) |
Sep 29, 2006 | 26.81 | 26.81 | 26.62 | 26.69 | 570,140 | +0.04(+0.16%) |
Sep 28, 2006 | 26.71 | 26.79 | 26.51 | 26.65 | 330,384 | -0.11(-0.41%) |
Sep 27, 2006 | 26.66 | 26.87 | 26.63 | 26.76 | 714,488 | -0.17(-0.63%) |
Sep 26, 2006 | 26.58 | 26.95 | 26.58 | 26.93 | 743,819 | +0.26(+0.98%) |
Sep 25, 2006 | 26.53 | 26.76 | 26.31 | 26.67 | 714,488 | +0.18(+0.66%) |
Sep 22, 2006 | 26.56 | 26.56 | 26.40 | 26.49 | 487,750 | -0.13(-0.48%) |
Sep 21, 2006 | 26.73 | 26.84 | 26.56 | 26.62 | 654,672 | -0.07(-0.25%) |
Sep 20, 2006 | 26.33 | 26.72 | 26.33 | 26.68 | 903,656 | +0.72(+2.76%) |
Sep 19, 2006 | 26.14 | 26.16 | 25.83 | 25.97 | 905,468 | -0.43(-1.63%) |
Sep 18, 2006 | 26.34 | 26.46 | 26.27 | 26.40 | 371,085 | -0.02(-0.09%) |
Sep 15, 2006 | 26.33 | 26.51 | 26.27 | 26.42 | 369,932 | +0.21(+0.79%) |
Sep 14, 2006 | 26.14 | 26.27 | 26.09 | 26.22 | 414,587 | +0.08(+0.30%) |
Sep 13, 2006 | 26.03 | 26.17 | 25.95 | 26.14 | 424,968 | +0.12(+0.44%) |
Sep 12, 2006 | 25.79 | 26.03 | 25.70 | 26.02 | 707,073 | +0.49(+1.90%) |
Sep 11, 2006 | 25.35 | 25.59 | 25.32 | 25.54 | 496,154 | +0.01(+0.02%) |
Sep 08, 2006 | 25.49 | 25.54 | 25.34 | 25.53 | 1,341,148 | -0.27(-1.06%) |
Sep 07, 2006 | 25.73 | 25.90 | 25.60 | 25.80 | 486,761 | -0.30(-1.16%) |
Sep 06, 2006 | 26.31 | 26.32 | 26.10 | 26.11 | 1,098,921 | -0.62(-2.32%) |
Sep 05, 2006 | 26.68 | 26.77 | 26.55 | 26.73 | 429,253 | +0.02(+0.09%) |