Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.29 | 27.63 | 27.24 | 27.48 | 592,952 | +0.13(+0.47%) |
Nov 29, 2006 | 27.43 | 27.63 | 27.18 | 27.35 | 700,847 | -0.03(-0.09%) |
Nov 28, 2006 | 27.08 | 27.58 | 27.05 | 27.38 | 862,572 | +0.13(+0.47%) |
Nov 27, 2006 | 27.61 | 27.66 | 27.22 | 27.25 | 699,551 | -0.55(-1.98%) |
Nov 24, 2006 | 27.87 | 27.96 | 27.68 | 27.80 | 293,884 | -0.28(-1.00%) |
Nov 22, 2006 | 27.73 | 28.10 | 27.60 | 28.08 | 770,931 | +0.00(+0.00%) |
Nov 21, 2006 | 27.69 | 28.25 | 27.69 | 28.08 | 1,137,139 | +0.39(+1.41%) |
Nov 20, 2006 | 27.58 | 27.96 | 27.44 | 27.69 | 951,974 | -0.03(-0.09%) |
Nov 17, 2006 | 27.44 | 27.83 | 27.35 | 27.72 | 951,032 | +0.16(+0.59%) |
Nov 16, 2006 | 27.37 | 27.65 | 27.25 | 27.56 | 951,032 | +0.45(+1.66%) |
Nov 15, 2006 | 26.45 | 27.22 | 26.40 | 27.11 | 820,874 | +0.62(+2.34%) |
Nov 14, 2006 | 26.73 | 26.87 | 26.21 | 26.49 | 853,384 | -0.25(-0.92%) |
Nov 13, 2006 | 26.56 | 26.95 | 26.56 | 26.73 | 692,955 | +0.25(+0.93%) |
Nov 10, 2006 | 26.10 | 26.58 | 25.95 | 26.49 | 1,046,441 | +0.22(+0.84%) |
Nov 09, 2006 | 26.46 | 26.76 | 26.26 | 26.27 | 1,121,237 | -0.10(-0.39%) |
Nov 08, 2006 | 26.61 | 26.73 | 26.30 | 26.37 | 1,174,949 | -0.20(-0.77%) |
Nov 07, 2006 | 26.70 | 26.95 | 26.49 | 26.57 | 898,144 | -0.41(-1.51%) |
Nov 06, 2006 | 26.23 | 27.13 | 26.23 | 26.98 | 1,053,744 | +0.91(+3.48%) |
Nov 03, 2006 | 26.34 | 26.37 | 26.00 | 26.07 | 837,247 | -0.25(-0.97%) |
Nov 02, 2006 | 26.32 | 26.56 | 26.29 | 26.33 | 1,046,559 | -0.09(-0.35%) |
Nov 01, 2006 | 26.77 | 26.77 | 26.37 | 26.42 | 1,100,742 | -0.32(-1.21%) |
Oct 31, 2006 | 26.93 | 27.20 | 26.64 | 26.74 | 764,100 | -0.25(-0.94%) |
Oct 30, 2006 | 26.91 | 27.24 | 26.41 | 27.00 | 1,202,041 | -0.56(-2.03%) |
Oct 27, 2006 | 28.23 | 28.79 | 27.44 | 27.56 | 1,510,531 | -0.46(-1.64%) |
Oct 26, 2006 | 27.88 | 28.04 | 27.42 | 28.02 | 1,017,818 | +0.42(+1.54%) |
Oct 25, 2006 | 27.38 | 27.68 | 27.35 | 27.59 | 699,787 | +0.05(+0.18%) |
Oct 24, 2006 | 27.46 | 28.01 | 27.35 | 27.54 | 758,210 | -0.04(-0.15%) |
Oct 23, 2006 | 27.38 | 27.78 | 27.38 | 27.58 | 683,649 | +0.23(+0.84%) |
Oct 20, 2006 | 27.67 | 27.67 | 27.28 | 27.35 | 661,269 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.94 | 27.51 | 27.57 | 437,352 | -0.23(-0.82%) |
Oct 18, 2006 | 27.85 | 27.96 | 27.56 | 27.80 | 683,061 | +0.21(+0.77%) |
Oct 17, 2006 | 28.18 | 28.19 | 27.40 | 27.59 | 745,018 | -0.63(-2.23%) |
Oct 16, 2006 | 27.68 | 28.22 | 27.68 | 28.22 | 670,104 | +0.45(+1.62%) |
Oct 13, 2006 | 28.02 | 28.02 | 27.68 | 27.77 | 502,372 | +0.02(+0.06%) |
Oct 12, 2006 | 27.59 | 27.75 | 27.22 | 27.75 | 1,093,910 | +0.33(+1.21%) |
Oct 11, 2006 | 27.70 | 27.72 | 27.31 | 27.42 | 597,192 | -0.34(-1.22%) |
Oct 10, 2006 | 27.42 | 27.97 | 27.40 | 27.76 | 994,142 | +0.29(+1.05%) |
Oct 09, 2006 | 27.00 | 27.57 | 26.97 | 27.47 | 706,501 | +0.39(+1.44%) |
Oct 06, 2006 | 27.04 | 27.25 | 26.84 | 27.08 | 915,695 | +0.04(+0.16%) |
Oct 05, 2006 | 27.13 | 27.41 | 26.79 | 27.04 | 1,012,400 | -0.03(-0.09%) |
Oct 04, 2006 | 26.50 | 27.12 | 26.34 | 27.07 | 1,036,311 | +0.61(+2.31%) |
Oct 03, 2006 | 26.22 | 26.78 | 25.93 | 26.45 | 1,268,003 | +0.20(+0.74%) |
Oct 02, 2006 | 26.32 | 26.59 | 25.94 | 26.26 | 1,018,996 | -0.22(-0.83%) |
Sep 29, 2006 | 26.83 | 27.00 | 26.42 | 26.48 | 618,276 | -0.32(-1.20%) |
Sep 28, 2006 | 27.12 | 27.14 | 26.68 | 26.80 | 594,718 | -0.30(-1.10%) |
Sep 27, 2006 | 27.44 | 27.89 | 26.95 | 27.10 | 834,067 | -0.37(-1.33%) |
Sep 26, 2006 | 26.63 | 27.46 | 26.59 | 27.46 | 1,197,918 | +0.98(+3.72%) |
Sep 25, 2006 | 26.25 | 26.57 | 26.01 | 26.48 | 723,227 | +0.41(+1.56%) |
Sep 22, 2006 | 26.55 | 26.55 | 25.87 | 26.07 | 620,750 | -0.40(-1.51%) |
Sep 21, 2006 | 26.68 | 26.85 | 26.41 | 26.47 | 1,290,501 | -0.19(-0.70%) |
Sep 20, 2006 | 26.81 | 26.91 | 26.43 | 26.66 | 1,107,927 | +0.11(+0.42%) |
Sep 19, 2006 | 26.18 | 26.57 | 26.04 | 26.55 | 1,334,554 | +0.36(+1.36%) |
Sep 18, 2006 | 26.36 | 26.45 | 25.66 | 26.19 | 1,051,035 | +0.53(+2.08%) |
Sep 15, 2006 | 25.47 | 25.66 | 25.40 | 25.66 | 1,073,179 | +0.31(+1.21%) |
Sep 14, 2006 | 25.45 | 25.66 | 25.30 | 25.35 | 703,203 | -0.14(-0.57%) |
Sep 13, 2006 | 25.98 | 26.05 | 25.38 | 25.49 | 1,155,632 | -0.43(-1.67%) |
Sep 12, 2006 | 25.21 | 26.12 | 25.19 | 25.93 | 1,412,295 | +0.67(+2.66%) |
Sep 11, 2006 | 24.87 | 25.31 | 24.74 | 25.26 | 978,476 | +0.31(+1.26%) |
Sep 08, 2006 | 24.50 | 24.97 | 24.50 | 24.94 | 866,105 | +0.42(+1.70%) |
Sep 07, 2006 | 24.42 | 24.76 | 24.18 | 24.53 | 718,044 | -0.01(-0.03%) |
Sep 06, 2006 | 24.64 | 24.81 | 24.34 | 24.54 | 821,228 | -0.30(-1.20%) |
Sep 05, 2006 | 24.87 | 24.99 | 24.65 | 24.83 | 672,695 | +0.04(+0.17%) |