Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.62 | 28.75 | 28.57 | 28.67 | 67,076 | +0.01(+0.04%) |
Nov 29, 2006 | 28.29 | 28.67 | 28.29 | 28.66 | 43,053 | +0.41(+1.44%) |
Nov 28, 2006 | 28.02 | 28.31 | 28.00 | 28.25 | 66,140 | +0.16(+0.56%) |
Nov 27, 2006 | 28.41 | 28.41 | 28.04 | 28.09 | 85,796 | -0.29(-1.04%) |
Nov 24, 2006 | 28.24 | 28.39 | 28.23 | 28.39 | 32,134 | +0.08(+0.28%) |
Nov 22, 2006 | 28.29 | 28.34 | 28.21 | 28.31 | 68,324 | +0.09(+0.33%) |
Nov 21, 2006 | 28.23 | 28.26 | 28.18 | 28.22 | 74,252 | -0.02(-0.08%) |
Nov 20, 2006 | 28.19 | 28.30 | 28.18 | 28.24 | 217,141 | +0.00(+0.00%) |
Nov 17, 2006 | 28.24 | 28.30 | 28.14 | 28.24 | 50,541 | +0.01(+0.03%) |
Nov 16, 2006 | 28.27 | 28.36 | 28.23 | 28.23 | 122,298 | +0.03(+0.11%) |
Nov 15, 2006 | 28.21 | 28.21 | 28.13 | 28.20 | 87,667 | -0.05(-0.19%) |
Nov 14, 2006 | 28.20 | 28.25 | 28.07 | 28.25 | 45,861 | +0.07(+0.26%) |
Nov 13, 2006 | 28.17 | 28.21 | 28.12 | 28.18 | 72,068 | +0.04(+0.13%) |
Nov 10, 2006 | 27.93 | 28.14 | 27.93 | 28.14 | 71,756 | +0.13(+0.47%) |
Nov 09, 2006 | 28.01 | 28.07 | 27.90 | 28.01 | 103,891 | +0.03(+0.10%) |
Nov 08, 2006 | 27.66 | 28.07 | 27.66 | 27.98 | 118,554 | +0.29(+1.05%) |
Nov 07, 2006 | 27.69 | 27.77 | 27.66 | 27.69 | 114,498 | -0.08(-0.30%) |
Nov 06, 2006 | 27.89 | 27.89 | 27.59 | 27.77 | 173,775 | -0.04(-0.16%) |
Nov 03, 2006 | 27.90 | 27.99 | 27.74 | 27.82 | 171,592 | -0.14(-0.49%) |
Nov 02, 2006 | 28.09 | 28.09 | 27.86 | 27.96 | 226,501 | -0.16(-0.56%) |
Nov 01, 2006 | 27.96 | 28.17 | 27.96 | 28.11 | 635,202 | +0.13(+0.47%) |
Oct 31, 2006 | 27.99 | 27.99 | 27.90 | 27.98 | 236,484 | +0.05(+0.20%) |
Oct 30, 2006 | 27.91 | 28.01 | 27.88 | 27.93 | 170,344 | -0.04(-0.15%) |
Oct 27, 2006 | 28.09 | 28.10 | 27.90 | 27.97 | 106,387 | -0.14(-0.50%) |
Oct 26, 2006 | 28.19 | 28.19 | 28.01 | 28.11 | 106,699 | -0.06(-0.20%) |
Oct 25, 2006 | 27.97 | 28.24 | 27.97 | 28.17 | 108,882 | +0.24(+0.87%) |
Oct 24, 2006 | 27.83 | 27.92 | 27.76 | 27.92 | 44,925 | +0.01(+0.05%) |
Oct 23, 2006 | 27.78 | 27.94 | 27.60 | 27.91 | 98,275 | +0.08(+0.30%) |
Oct 20, 2006 | 27.67 | 27.83 | 27.65 | 27.83 | 152,872 | +0.15(+0.56%) |
Oct 19, 2006 | 27.52 | 27.70 | 27.52 | 27.67 | 66,452 | +0.15(+0.54%) |
Oct 18, 2006 | 27.39 | 27.57 | 27.39 | 27.53 | 179,079 | +0.22(+0.80%) |
Oct 17, 2006 | 27.22 | 27.33 | 27.22 | 27.31 | 82,364 | +0.14(+0.52%) |
Oct 16, 2006 | 26.99 | 27.17 | 26.99 | 27.17 | 169,408 | +0.15(+0.56%) |
Oct 13, 2006 | 27.03 | 27.06 | 26.92 | 27.02 | 112,626 | +0.00(+0.01%) |
Oct 12, 2006 | 26.99 | 27.04 | 26.89 | 27.01 | 89,227 | +0.09(+0.33%) |
Oct 11, 2006 | 26.80 | 27.01 | 26.80 | 26.92 | 153,184 | +0.09(+0.32%) |
Oct 10, 2006 | 26.68 | 26.89 | 26.68 | 26.84 | 142,577 | +0.16(+0.61%) |
Oct 09, 2006 | 26.65 | 26.75 | 26.61 | 26.67 | 88,603 | -0.02(-0.08%) |
Oct 06, 2006 | 26.79 | 26.79 | 26.65 | 26.70 | 57,093 | -0.15(-0.56%) |
Oct 05, 2006 | 26.95 | 26.98 | 26.80 | 26.85 | 127,602 | -0.07(-0.26%) |
Oct 04, 2006 | 26.77 | 26.92 | 26.72 | 26.92 | 62,709 | +0.11(+0.39%) |
Oct 03, 2006 | 26.73 | 26.84 | 26.57 | 26.81 | 177,831 | +0.12(+0.46%) |
Oct 02, 2006 | 26.54 | 26.88 | 26.51 | 26.69 | 667,336 | +0.12(+0.47%) |
Sep 29, 2006 | 26.75 | 26.81 | 26.53 | 26.57 | 54,597 | -0.21(-0.79%) |
Sep 28, 2006 | 26.87 | 26.94 | 26.73 | 26.78 | 70,820 | -0.10(-0.36%) |
Sep 27, 2006 | 26.51 | 26.89 | 26.51 | 26.87 | 482,641 | +0.34(+1.27%) |
Sep 26, 2006 | 26.55 | 26.63 | 26.49 | 26.54 | 82,988 | -0.19(-0.72%) |
Sep 25, 2006 | 26.42 | 26.80 | 26.42 | 26.73 | 131,969 | +0.32(+1.23%) |
Sep 22, 2006 | 26.40 | 26.45 | 26.37 | 26.41 | 127,602 | -0.02(-0.06%) |
Sep 21, 2006 | 26.48 | 26.53 | 26.38 | 26.42 | 153,808 | -0.09(-0.33%) |
Sep 20, 2006 | 26.67 | 26.67 | 26.51 | 26.51 | 187,815 | -0.06(-0.22%) |
Sep 19, 2006 | 26.57 | 26.61 | 26.48 | 26.57 | 242,412 | +0.05(+0.19%) |
Sep 18, 2006 | 26.62 | 26.63 | 26.42 | 26.51 | 176,583 | -0.09(-0.35%) |
Sep 15, 2006 | 26.65 | 26.67 | 26.55 | 26.61 | 143,513 | +0.07(+0.28%) |
Sep 14, 2006 | 26.76 | 26.84 | 26.49 | 26.53 | 251,772 | -0.17(-0.64%) |
Sep 13, 2006 | 26.60 | 26.70 | 26.44 | 26.70 | 246,156 | +0.09(+0.34%) |
Sep 12, 2006 | 26.77 | 26.77 | 26.55 | 26.61 | 306,993 | -0.17(-0.65%) |
Sep 11, 2006 | 26.80 | 26.87 | 26.69 | 26.79 | 1,330,930 | -0.08(-0.30%) |
Sep 08, 2006 | 26.87 | 26.92 | 26.82 | 26.87 | 63,645 | +0.03(+0.10%) |
Sep 07, 2006 | 26.81 | 26.91 | 26.79 | 26.84 | 215,581 | -0.03(-0.10%) |
Sep 06, 2006 | 26.96 | 26.98 | 26.81 | 26.87 | 227,749 | -0.16(-0.58%) |
Sep 05, 2006 | 27.25 | 27.25 | 26.94 | 27.02 | 212,774 | -0.24(-0.88%) |