Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.13 | 28.39 | 27.96 | 28.24 | 647,700 | -0.02(-0.07%) |
Nov 29, 2006 | 28.08 | 28.38 | 27.80 | 28.26 | 448,035 | +0.20(+0.71%) |
Nov 28, 2006 | 28.08 | 28.32 | 27.57 | 28.06 | 1,605,472 | -0.25(-0.88%) |
Nov 27, 2006 | 28.91 | 28.91 | 28.03 | 28.31 | 1,259,638 | -0.45(-1.56%) |
Nov 24, 2006 | 28.60 | 28.89 | 28.06 | 28.76 | 196,970 | -0.04(-0.14%) |
Nov 22, 2006 | 28.55 | 28.81 | 28.32 | 28.80 | 643,286 | +0.18(+0.63%) |
Nov 21, 2006 | 28.10 | 28.75 | 27.53 | 28.62 | 1,185,737 | +0.33(+1.17%) |
Nov 20, 2006 | 28.30 | 28.41 | 28.02 | 28.29 | 352,968 | -0.03(-0.11%) |
Nov 17, 2006 | 28.90 | 28.90 | 27.98 | 28.32 | 815,551 | -0.56(-1.94%) |
Nov 16, 2006 | 28.89 | 29.19 | 28.67 | 28.88 | 845,911 | -0.02(-0.07%) |
Nov 15, 2006 | 29.29 | 29.67 | 28.84 | 28.90 | 1,803,933 | -0.45(-1.53%) |
Nov 14, 2006 | 29.49 | 29.54 | 28.98 | 29.35 | 770,861 | +0.01(+0.03%) |
Nov 13, 2006 | 28.50 | 29.73 | 28.39 | 29.34 | 1,527,120 | +0.89(+3.13%) |
Nov 10, 2006 | 28.00 | 28.50 | 27.79 | 28.45 | 630,010 | +0.35(+1.25%) |
Nov 09, 2006 | 27.93 | 28.19 | 27.78 | 28.10 | 803,668 | +0.20(+0.72%) |
Nov 08, 2006 | 27.68 | 28.02 | 27.52 | 27.90 | 600,343 | -0.06(-0.21%) |
Nov 07, 2006 | 27.61 | 28.00 | 27.53 | 27.96 | 1,065,558 | +0.06(+0.22%) |
Nov 06, 2006 | 27.42 | 28.41 | 27.40 | 27.90 | 1,941,835 | +0.02(+0.07%) |
Nov 03, 2006 | 28.44 | 28.73 | 27.00 | 27.88 | 5,296,070 | +1.20(+4.48%) |
Nov 02, 2006 | 25.64 | 26.91 | 25.64 | 26.68 | 1,438,847 | +0.85(+3.31%) |
Nov 01, 2006 | 25.70 | 26.09 | 25.63 | 25.83 | 486,190 | +0.12(+0.47%) |
Oct 31, 2006 | 26.20 | 26.20 | 25.39 | 25.71 | 433,084 | -0.11(-0.43%) |
Oct 30, 2006 | 26.26 | 26.32 | 25.68 | 25.82 | 452,252 | -0.43(-1.64%) |
Oct 27, 2006 | 26.33 | 26.84 | 25.88 | 26.25 | 659,094 | +0.02(+0.08%) |
Oct 26, 2006 | 25.50 | 26.27 | 25.49 | 26.23 | 682,264 | +0.75(+2.94%) |
Oct 25, 2006 | 24.75 | 25.49 | 24.65 | 25.48 | 818,230 | +0.70(+2.82%) |
Oct 24, 2006 | 24.60 | 24.80 | 24.57 | 24.78 | 366,377 | +0.29(+1.16%) |
Oct 23, 2006 | 24.88 | 24.99 | 24.20 | 24.50 | 624,596 | -0.52(-2.06%) |
Oct 20, 2006 | 25.00 | 25.30 | 24.90 | 25.01 | 330,260 | +0.13(+0.52%) |
Oct 19, 2006 | 24.85 | 25.13 | 24.72 | 24.88 | 168,495 | +0.06(+0.26%) |
Oct 18, 2006 | 24.96 | 25.13 | 24.76 | 24.82 | 280,529 | -0.16(-0.66%) |
Oct 17, 2006 | 25.31 | 25.42 | 24.83 | 24.98 | 472,379 | -0.39(-1.54%) |
Oct 16, 2006 | 25.27 | 25.64 | 25.27 | 25.37 | 390,344 | -0.01(-0.04%) |
Oct 13, 2006 | 25.38 | 25.68 | 25.15 | 25.38 | 252,287 | +0.06(+0.24%) |
Oct 12, 2006 | 25.15 | 25.38 | 25.00 | 25.32 | 427,907 | +0.38(+1.52%) |
Oct 11, 2006 | 25.32 | 25.36 | 24.72 | 24.94 | 618,586 | -0.34(-1.34%) |
Oct 10, 2006 | 24.80 | 25.31 | 24.80 | 25.28 | 328,485 | +0.35(+1.40%) |
Oct 09, 2006 | 25.05 | 25.24 | 24.80 | 24.93 | 278,975 | -0.11(-0.44%) |
Oct 06, 2006 | 25.00 | 25.17 | 24.83 | 25.04 | 225,975 | -0.13(-0.52%) |
Oct 05, 2006 | 25.09 | 25.26 | 24.96 | 25.17 | 275,831 | +0.00(+0.00%) |
Oct 04, 2006 | 24.82 | 25.24 | 24.77 | 25.17 | 606,297 | +0.22(+0.88%) |
Oct 03, 2006 | 25.09 | 25.43 | 24.82 | 24.95 | 338,847 | -0.13(-0.52%) |
Oct 02, 2006 | 25.15 | 25.44 | 24.77 | 25.08 | 423,097 | -0.07(-0.28%) |
Sep 29, 2006 | 25.21 | 25.60 | 25.10 | 25.15 | 321,198 | -0.23(-0.91%) |
Sep 28, 2006 | 25.49 | 25.58 | 25.20 | 25.38 | 772,168 | -0.24(-0.94%) |
Sep 27, 2006 | 25.92 | 25.92 | 25.31 | 25.62 | 421,040 | -0.17(-0.66%) |
Sep 26, 2006 | 25.81 | 26.21 | 25.56 | 25.79 | 799,177 | -0.06(-0.23%) |
Sep 25, 2006 | 25.66 | 25.91 | 25.37 | 25.85 | 744,605 | +0.13(+0.51%) |
Sep 22, 2006 | 25.80 | 25.89 | 25.45 | 25.72 | 871,900 | -0.08(-0.31%) |
Sep 21, 2006 | 26.35 | 26.36 | 25.69 | 25.80 | 1,403,505 | -0.37(-1.41%) |
Sep 20, 2006 | 25.37 | 26.22 | 25.35 | 26.17 | 1,695,923 | +0.99(+3.93%) |
Sep 19, 2006 | 25.40 | 25.64 | 24.85 | 25.18 | 781,753 | -0.32(-1.25%) |
Sep 18, 2006 | 25.41 | 26.14 | 25.19 | 25.50 | 594,603 | -0.02(-0.08%) |
Sep 15, 2006 | 25.25 | 25.64 | 24.95 | 25.52 | 1,107,153 | +0.28(+1.11%) |
Sep 14, 2006 | 25.90 | 26.03 | 25.21 | 25.24 | 809,559 | -0.75(-2.89%) |
Sep 13, 2006 | 26.25 | 26.48 | 25.95 | 25.99 | 921,654 | -0.49(-1.85%) |
Sep 12, 2006 | 26.44 | 26.50 | 25.88 | 26.48 | 1,094,055 | -0.09(-0.34%) |
Sep 11, 2006 | 25.80 | 26.61 | 25.75 | 26.57 | 1,497,347 | +0.44(+1.68%) |
Sep 08, 2006 | 25.99 | 26.55 | 25.41 | 26.13 | 1,578,354 | +0.23(+0.89%) |
Sep 07, 2006 | 24.30 | 26.10 | 24.24 | 25.90 | 3,085,600 | +1.66(+6.85%) |
Sep 06, 2006 | 24.30 | 24.43 | 24.17 | 24.24 | 544,378 | -0.21(-0.86%) |
Sep 05, 2006 | 24.09 | 24.51 | 23.91 | 24.45 | 669,222 | +0.44(+1.83%) |