Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.35 | 27.69 | 27.14 | 27.56 | 1,482,276 | +0.31(+1.14%) |
Nov 29, 2006 | 27.06 | 27.33 | 27.06 | 27.25 | 1,195,871 | +0.23(+0.87%) |
Nov 28, 2006 | 26.75 | 27.19 | 26.67 | 27.01 | 1,507,838 | +0.17(+0.64%) |
Nov 27, 2006 | 27.78 | 27.78 | 26.59 | 26.84 | 1,501,157 | -0.48(-1.76%) |
Nov 24, 2006 | 27.17 | 27.40 | 26.99 | 27.32 | 357,425 | -0.09(-0.33%) |
Nov 22, 2006 | 27.18 | 27.53 | 27.08 | 27.41 | 1,823,435 | +0.32(+1.19%) |
Nov 21, 2006 | 26.37 | 27.14 | 26.37 | 27.09 | 2,104,176 | +0.80(+3.04%) |
Nov 20, 2006 | 27.27 | 27.27 | 26.18 | 26.29 | 2,434,733 | -0.66(-2.45%) |
Nov 17, 2006 | 27.79 | 27.80 | 26.89 | 26.95 | 2,673,355 | -0.87(-3.12%) |
Nov 16, 2006 | 29.61 | 29.61 | 27.50 | 27.82 | 3,709,613 | -1.54(-5.23%) |
Nov 15, 2006 | 29.70 | 29.82 | 29.26 | 29.35 | 1,551,408 | -0.34(-1.16%) |
Nov 14, 2006 | 29.33 | 29.73 | 29.12 | 29.70 | 1,218,964 | +0.74(+2.54%) |
Nov 13, 2006 | 29.16 | 29.59 | 28.90 | 28.96 | 1,243,944 | -0.14(-0.50%) |
Nov 10, 2006 | 29.08 | 29.19 | 28.75 | 29.10 | 722,693 | +0.16(+0.55%) |
Nov 09, 2006 | 28.70 | 29.93 | 28.70 | 28.95 | 1,902,879 | -0.10(-0.33%) |
Nov 08, 2006 | 28.64 | 29.17 | 28.41 | 29.04 | 599,533 | +0.35(+1.22%) |
Nov 07, 2006 | 28.88 | 29.13 | 28.65 | 28.69 | 745,785 | -0.02(-0.07%) |
Nov 06, 2006 | 28.33 | 28.77 | 28.22 | 28.71 | 686,965 | +0.78(+2.79%) |
Nov 03, 2006 | 28.21 | 28.37 | 27.71 | 27.93 | 736,055 | -0.14(-0.49%) |
Nov 02, 2006 | 28.05 | 28.41 | 27.76 | 28.07 | 880,709 | -0.15(-0.54%) |
Nov 01, 2006 | 28.64 | 28.88 | 28.15 | 28.22 | 795,020 | -0.22(-0.77%) |
Oct 31, 2006 | 28.88 | 28.92 | 28.22 | 28.44 | 555,381 | -0.31(-1.08%) |
Oct 30, 2006 | 28.29 | 28.90 | 28.26 | 28.75 | 555,962 | +0.48(+1.68%) |
Oct 27, 2006 | 28.74 | 28.79 | 28.24 | 28.28 | 500,918 | -0.39(-1.34%) |
Oct 26, 2006 | 28.35 | 28.77 | 28.19 | 28.66 | 938,804 | +0.60(+2.13%) |
Oct 25, 2006 | 28.11 | 28.46 | 27.93 | 28.06 | 867,493 | -0.14(-0.49%) |
Oct 24, 2006 | 28.23 | 28.64 | 27.93 | 28.20 | 704,538 | -0.03(-0.10%) |
Oct 23, 2006 | 27.87 | 28.75 | 27.62 | 28.23 | 2,033,010 | +1.32(+4.91%) |
Oct 20, 2006 | 27.08 | 27.30 | 26.72 | 26.91 | 1,138,358 | +0.23(+0.85%) |
Oct 19, 2006 | 26.80 | 26.85 | 26.34 | 26.68 | 2,217,460 | -0.06(-0.23%) |
Oct 18, 2006 | 26.78 | 27.10 | 26.52 | 26.74 | 1,184,543 | +0.03(+0.10%) |
Oct 17, 2006 | 27.05 | 27.08 | 26.60 | 26.72 | 407,676 | -0.33(-1.22%) |
Oct 16, 2006 | 26.82 | 27.27 | 26.80 | 27.05 | 1,117,589 | +0.23(+0.87%) |
Oct 13, 2006 | 26.63 | 26.91 | 26.47 | 26.81 | 669,101 | +0.09(+0.33%) |
Oct 12, 2006 | 26.41 | 26.73 | 26.09 | 26.72 | 788,630 | +0.49(+1.86%) |
Oct 11, 2006 | 26.29 | 26.37 | 25.96 | 26.23 | 874,900 | -0.14(-0.55%) |
Oct 10, 2006 | 26.71 | 26.84 | 26.30 | 26.38 | 745,785 | -0.28(-1.03%) |
Oct 09, 2006 | 26.34 | 26.69 | 26.07 | 26.65 | 378,339 | +0.27(+1.02%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.38 | 566,710 | -0.43(-1.62%) |
Oct 05, 2006 | 26.87 | 26.94 | 26.34 | 26.82 | 858,779 | -0.05(-0.20%) |
Oct 04, 2006 | 26.44 | 26.94 | 26.29 | 26.87 | 809,253 | +0.35(+1.32%) |
Oct 03, 2006 | 26.02 | 26.65 | 25.93 | 26.52 | 564,241 | +0.51(+1.96%) |
Oct 02, 2006 | 26.12 | 26.48 | 25.81 | 26.01 | 694,953 | -0.11(-0.42%) |
Sep 29, 2006 | 26.38 | 26.83 | 26.05 | 26.12 | 1,147,362 | -0.23(-0.86%) |
Sep 28, 2006 | 26.58 | 26.84 | 26.03 | 26.35 | 1,026,671 | -0.13(-0.49%) |
Sep 27, 2006 | 25.65 | 26.60 | 25.65 | 26.48 | 1,608,631 | +0.25(+0.94%) |
Sep 26, 2006 | 26.45 | 26.96 | 25.99 | 26.23 | 1,134,291 | -0.15(-0.57%) |
Sep 25, 2006 | 26.34 | 26.49 | 25.70 | 26.38 | 2,310,556 | +1.12(+4.44%) |
Sep 22, 2006 | 24.44 | 25.26 | 24.41 | 25.26 | 1,333,845 | +0.84(+3.44%) |
Sep 21, 2006 | 25.24 | 25.24 | 24.40 | 24.42 | 862,410 | -0.81(-3.22%) |
Sep 20, 2006 | 24.80 | 25.30 | 24.77 | 25.23 | 1,085,637 | +0.55(+2.23%) |
Sep 19, 2006 | 25.21 | 25.28 | 24.55 | 24.68 | 1,374,366 | -0.29(-1.16%) |
Sep 18, 2006 | 24.75 | 25.14 | 24.65 | 24.97 | 1,076,778 | +0.04(+0.17%) |
Sep 15, 2006 | 25.30 | 25.48 | 24.70 | 24.93 | 1,301,312 | -0.10(-0.39%) |
Sep 14, 2006 | 25.10 | 25.19 | 24.68 | 25.03 | 630,468 | -0.08(-0.30%) |
Sep 13, 2006 | 25.17 | 25.22 | 24.77 | 25.10 | 1,057,316 | -0.31(-1.22%) |
Sep 12, 2006 | 24.69 | 25.52 | 24.62 | 25.41 | 1,464,557 | +0.63(+2.56%) |
Sep 11, 2006 | 24.59 | 24.95 | 24.28 | 24.78 | 975,984 | +0.19(+0.78%) |
Sep 08, 2006 | 24.27 | 24.64 | 24.12 | 24.59 | 1,315,545 | -0.02(-0.08%) |
Sep 07, 2006 | 24.70 | 24.75 | 24.32 | 24.61 | 1,162,176 | -0.08(-0.33%) |
Sep 06, 2006 | 24.68 | 25.10 | 24.53 | 24.69 | 1,217,947 | -0.58(-2.29%) |
Sep 05, 2006 | 25.06 | 25.47 | 25.06 | 25.27 | 805,623 | +0.13(+0.52%) |