Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.19 | 29.28 | 28.85 | 29.04 | 543,800 | -0.15(-0.51%) |
Nov 29, 2006 | 29.05 | 29.38 | 28.90 | 29.19 | 111,900 | +0.14(+0.48%) |
Nov 28, 2006 | 29.16 | 29.24 | 28.95 | 29.05 | 139,200 | -0.10(-0.34%) |
Nov 27, 2006 | 29.65 | 29.85 | 29.10 | 29.15 | 90,600 | -0.50(-1.69%) |
Nov 24, 2006 | 29.51 | 29.83 | 29.51 | 29.65 | 50,000 | +0.18(+0.61%) |
Nov 22, 2006 | 29.65 | 29.99 | 29.24 | 29.47 | 124,300 | +0.32(+1.10%) |
Nov 21, 2006 | 28.90 | 29.52 | 28.72 | 29.15 | 370,300 | +0.33(+1.15%) |
Nov 20, 2006 | 28.58 | 28.99 | 28.58 | 28.82 | 132,900 | +0.37(+1.30%) |
Nov 17, 2006 | 28.67 | 28.87 | 28.45 | 28.45 | 120,100 | -0.16(-0.56%) |
Nov 16, 2006 | 28.52 | 28.86 | 28.52 | 28.61 | 165,900 | +0.01(+0.03%) |
Nov 15, 2006 | 28.50 | 28.86 | 28.31 | 28.60 | 134,300 | +0.00(+0.00%) |
Nov 14, 2006 | 29.12 | 29.12 | 28.56 | 28.60 | 291,500 | -0.51(-1.75%) |
Nov 13, 2006 | 29.05 | 29.40 | 29.00 | 29.11 | 500,500 | +0.07(+0.24%) |
Nov 10, 2006 | 28.90 | 29.05 | 28.86 | 29.04 | 33,400 | +0.20(+0.69%) |
Nov 09, 2006 | 29.00 | 29.05 | 28.84 | 28.84 | 141,900 | -0.16(-0.55%) |
Nov 08, 2006 | 28.84 | 29.04 | 28.78 | 29.00 | 74,900 | +0.10(+0.35%) |
Nov 07, 2006 | 29.00 | 29.05 | 28.89 | 28.90 | 113,100 | -0.02(-0.07%) |
Nov 06, 2006 | 29.30 | 29.36 | 28.75 | 28.92 | 164,000 | -0.26(-0.89%) |
Nov 03, 2006 | 28.97 | 29.25 | 28.96 | 29.18 | 234,400 | +0.26(+0.90%) |
Nov 02, 2006 | 28.60 | 29.06 | 28.54 | 28.92 | 353,200 | -0.18(-0.62%) |
Nov 01, 2006 | 29.22 | 29.35 | 28.97 | 29.10 | 196,000 | +0.10(+0.34%) |
Oct 31, 2006 | 28.65 | 29.06 | 28.54 | 29.00 | 465,800 | +0.35(+1.22%) |
Oct 30, 2006 | 28.63 | 28.78 | 28.50 | 28.65 | 337,600 | +0.02(+0.07%) |
Oct 27, 2006 | 28.20 | 28.86 | 28.20 | 28.63 | 184,500 | +0.41(+1.45%) |
Oct 26, 2006 | 28.31 | 28.50 | 28.19 | 28.22 | 88,800 | -0.18(-0.63%) |
Oct 25, 2006 | 28.65 | 28.70 | 28.23 | 28.40 | 59,400 | -0.10(-0.35%) |
Oct 24, 2006 | 28.60 | 28.70 | 28.43 | 28.50 | 50,600 | +0.00(+0.00%) |
Oct 23, 2006 | 28.83 | 28.83 | 28.46 | 28.50 | 44,300 | -0.33(-1.14%) |
Oct 20, 2006 | 28.69 | 28.86 | 28.46 | 28.83 | 80,200 | +0.02(+0.07%) |
Oct 19, 2006 | 28.88 | 28.90 | 28.67 | 28.81 | 63,300 | +0.10(+0.35%) |
Oct 18, 2006 | 28.80 | 28.94 | 28.55 | 28.71 | 72,900 | +0.46(+1.63%) |
Oct 17, 2006 | 28.30 | 28.50 | 28.11 | 28.25 | 49,400 | +0.16(+0.57%) |
Oct 16, 2006 | 28.10 | 28.10 | 28.01 | 28.09 | 91,700 | -0.01(-0.04%) |
Oct 13, 2006 | 28.08 | 28.32 | 28.00 | 28.10 | 101,900 | -0.05(-0.18%) |
Oct 12, 2006 | 28.00 | 28.21 | 27.94 | 28.15 | 119,500 | +0.11(+0.39%) |
Oct 11, 2006 | 28.34 | 28.34 | 27.85 | 28.04 | 175,200 | -0.20(-0.71%) |
Oct 10, 2006 | 28.07 | 28.43 | 28.07 | 28.24 | 47,400 | +0.15(+0.53%) |
Oct 09, 2006 | 28.20 | 28.28 | 28.01 | 28.09 | 67,300 | -0.24(-0.85%) |
Oct 06, 2006 | 28.39 | 28.62 | 28.25 | 28.33 | 136,400 | -0.06(-0.21%) |
Oct 05, 2006 | 28.19 | 28.50 | 27.97 | 28.39 | 349,000 | +0.14(+0.50%) |
Oct 04, 2006 | 28.40 | 28.74 | 28.20 | 28.25 | 108,900 | -0.38(-1.33%) |
Oct 03, 2006 | 28.78 | 28.78 | 28.50 | 28.63 | 161,800 | -0.67(-2.29%) |
Oct 02, 2006 | 29.20 | 29.57 | 29.12 | 29.30 | 70,400 | +0.04(+0.14%) |
Sep 29, 2006 | 29.30 | 29.48 | 29.11 | 29.26 | 337,700 | -0.10(-0.34%) |
Sep 28, 2006 | 29.50 | 29.60 | 29.28 | 29.36 | 95,700 | -0.06(-0.20%) |
Sep 27, 2006 | 29.85 | 29.85 | 29.20 | 29.42 | 149,700 | +0.03(+0.10%) |
Sep 26, 2006 | 29.65 | 29.65 | 29.25 | 29.39 | 681,800 | +0.45(+1.55%) |
Sep 25, 2006 | 28.45 | 29.17 | 28.45 | 28.94 | 327,300 | +0.49(+1.72%) |
Sep 22, 2006 | 28.25 | 28.66 | 28.14 | 28.45 | 476,800 | +0.37(+1.32%) |
Sep 21, 2006 | 27.75 | 28.21 | 27.60 | 28.08 | 737,000 | +0.59(+2.15%) |
Sep 20, 2006 | 28.25 | 28.25 | 27.45 | 27.49 | 357,500 | -0.51(-1.82%) |
Sep 19, 2006 | 27.60 | 28.06 | 27.60 | 28.00 | 309,400 | +0.56(+2.04%) |
Sep 18, 2006 | 27.29 | 27.70 | 27.15 | 27.44 | 390,800 | +0.25(+0.92%) |
Sep 15, 2006 | 26.70 | 27.40 | 26.70 | 27.19 | 267,400 | +0.85(+3.23%) |
Sep 14, 2006 | 26.20 | 26.60 | 26.20 | 26.34 | 58,600 | +0.14(+0.53%) |
Sep 13, 2006 | 26.05 | 26.24 | 26.04 | 26.20 | 67,000 | +0.00(+0.00%) |
Sep 12, 2006 | 26.25 | 26.35 | 26.13 | 26.20 | 138,800 | +0.00(+0.00%) |
Sep 11, 2006 | 26.45 | 26.50 | 26.17 | 26.20 | 273,600 | -0.25(-0.95%) |
Sep 08, 2006 | 26.70 | 26.70 | 26.45 | 26.45 | 55,300 | -0.22(-0.82%) |
Sep 07, 2006 | 27.05 | 27.07 | 26.46 | 26.67 | 87,900 | -0.33(-1.22%) |
Sep 06, 2006 | 27.30 | 27.48 | 26.80 | 27.00 | 70,100 | -0.18(-0.66%) |
Sep 05, 2006 | 27.48 | 27.58 | 27.08 | 27.18 | 92,100 | -0.23(-0.84%) |