Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.02 | 30.24 | 29.94 | 30.05 | 38,800 | +0.00(+0.00%) |
Nov 29, 2006 | 30.05 | 30.24 | 29.94 | 30.05 | 38,800 | -0.01(-0.03%) |
Nov 28, 2006 | 29.88 | 30.23 | 29.70 | 30.06 | 51,100 | +0.06(+0.20%) |
Nov 27, 2006 | 30.28 | 30.30 | 29.97 | 30.00 | 66,100 | -0.43(-1.41%) |
Nov 24, 2006 | 30.50 | 30.50 | 30.30 | 30.43 | 12,000 | -0.12(-0.39%) |
Nov 22, 2006 | 29.78 | 30.91 | 29.78 | 30.55 | 56,300 | +0.92(+3.10%) |
Nov 21, 2006 | 29.45 | 29.69 | 29.42 | 29.63 | 63,800 | -0.18(-0.60%) |
Nov 20, 2006 | 29.65 | 30.00 | 29.65 | 29.81 | 21,000 | +0.16(+0.54%) |
Nov 17, 2006 | 29.67 | 29.90 | 29.57 | 29.65 | 19,200 | -0.08(-0.27%) |
Nov 16, 2006 | 29.82 | 30.00 | 29.70 | 29.73 | 19,400 | +0.04(+0.13%) |
Nov 15, 2006 | 29.68 | 29.85 | 29.58 | 29.69 | 17,800 | +0.10(+0.34%) |
Nov 14, 2006 | 30.00 | 30.05 | 29.51 | 29.59 | 26,600 | -0.41(-1.37%) |
Nov 13, 2006 | 29.70 | 30.03 | 29.70 | 30.00 | 62,000 | +0.17(+0.57%) |
Nov 10, 2006 | 29.70 | 30.04 | 29.60 | 29.83 | 82,800 | +0.07(+0.24%) |
Nov 09, 2006 | 29.70 | 29.83 | 29.41 | 29.76 | 44,100 | +0.20(+0.68%) |
Nov 08, 2006 | 29.32 | 29.69 | 29.32 | 29.56 | 45,500 | +0.18(+0.61%) |
Nov 07, 2006 | 29.11 | 29.40 | 28.87 | 29.38 | 58,300 | +0.27(+0.93%) |
Nov 06, 2006 | 28.65 | 29.20 | 28.61 | 29.11 | 36,600 | +0.58(+2.03%) |
Nov 03, 2006 | 28.72 | 28.90 | 28.45 | 28.53 | 59,000 | -0.23(-0.80%) |
Nov 02, 2006 | 28.65 | 28.88 | 28.54 | 28.76 | 34,100 | -0.16(-0.55%) |
Nov 01, 2006 | 28.99 | 29.00 | 28.62 | 28.92 | 17,100 | -0.05(-0.17%) |
Oct 31, 2006 | 28.98 | 29.16 | 28.81 | 28.97 | 57,000 | +0.00(+0.00%) |
Oct 30, 2006 | 28.96 | 29.07 | 28.85 | 28.97 | 29,700 | +0.05(+0.17%) |
Oct 27, 2006 | 29.02 | 29.11 | 28.69 | 28.92 | 106,600 | -0.13(-0.45%) |
Oct 26, 2006 | 28.75 | 29.25 | 28.70 | 29.05 | 79,100 | +0.52(+1.82%) |
Oct 25, 2006 | 28.32 | 28.81 | 28.32 | 28.53 | 61,100 | +0.23(+0.81%) |
Oct 24, 2006 | 28.07 | 28.33 | 28.02 | 28.30 | 130,100 | +0.18(+0.64%) |
Oct 23, 2006 | 27.90 | 28.35 | 27.80 | 28.12 | 177,800 | +0.23(+0.82%) |
Oct 20, 2006 | 28.19 | 28.24 | 27.85 | 27.89 | 25,900 | -0.30(-1.06%) |
Oct 19, 2006 | 28.05 | 28.20 | 27.98 | 28.19 | 15,200 | +0.00(+0.00%) |
Oct 18, 2006 | 28.18 | 28.36 | 28.10 | 28.19 | 17,900 | +0.01(+0.04%) |
Oct 17, 2006 | 28.15 | 28.28 | 28.01 | 28.18 | 10,400 | +0.01(+0.04%) |
Oct 16, 2006 | 27.99 | 28.38 | 27.72 | 28.17 | 25,100 | +0.01(+0.04%) |
Oct 13, 2006 | 28.43 | 28.60 | 28.16 | 28.16 | 17,400 | -0.22(-0.78%) |
Oct 12, 2006 | 28.55 | 28.55 | 28.28 | 28.38 | 20,600 | -0.22(-0.77%) |
Oct 11, 2006 | 28.40 | 28.85 | 28.40 | 28.60 | 48,200 | +0.20(+0.70%) |
Oct 10, 2006 | 28.49 | 28.49 | 28.27 | 28.40 | 19,600 | -0.15(-0.53%) |
Oct 09, 2006 | 28.38 | 28.59 | 28.16 | 28.55 | 25,800 | +0.03(+0.11%) |
Oct 06, 2006 | 28.60 | 28.72 | 28.27 | 28.52 | 39,100 | -0.09(-0.31%) |
Oct 05, 2006 | 28.20 | 28.63 | 28.20 | 28.61 | 91,100 | +0.18(+0.63%) |
Oct 04, 2006 | 28.39 | 28.63 | 28.15 | 28.43 | 25,400 | +0.03(+0.11%) |
Oct 03, 2006 | 28.35 | 28.69 | 28.35 | 28.40 | 88,700 | +0.05(+0.18%) |
Oct 02, 2006 | 28.21 | 28.57 | 28.21 | 28.35 | 26,500 | +0.13(+0.46%) |
Sep 29, 2006 | 28.25 | 28.52 | 28.19 | 28.22 | 36,200 | -0.09(-0.32%) |
Sep 28, 2006 | 28.46 | 28.60 | 28.25 | 28.31 | 26,700 | -0.26(-0.91%) |
Sep 27, 2006 | 28.80 | 28.83 | 28.49 | 28.57 | 57,700 | -0.25(-0.87%) |
Sep 26, 2006 | 28.69 | 28.82 | 28.27 | 28.82 | 45,900 | +0.14(+0.49%) |
Sep 25, 2006 | 28.29 | 28.73 | 28.15 | 28.68 | 53,000 | +0.48(+1.70%) |
Sep 22, 2006 | 28.31 | 28.42 | 28.12 | 28.20 | 34,500 | -0.10(-0.35%) |
Sep 21, 2006 | 28.57 | 28.77 | 28.10 | 28.30 | 45,100 | -0.31(-1.08%) |
Sep 20, 2006 | 28.90 | 28.90 | 28.51 | 28.61 | 31,800 | -0.07(-0.24%) |
Sep 19, 2006 | 28.80 | 29.07 | 28.48 | 28.68 | 78,900 | +0.01(+0.03%) |
Sep 18, 2006 | 28.61 | 28.67 | 28.48 | 28.67 | 33,100 | +0.08(+0.28%) |
Sep 15, 2006 | 28.59 | 28.95 | 28.39 | 28.59 | 70,400 | +0.02(+0.07%) |
Sep 14, 2006 | 28.81 | 28.90 | 28.41 | 28.57 | 65,500 | -0.26(-0.90%) |
Sep 13, 2006 | 29.14 | 29.33 | 28.20 | 28.83 | 79,800 | -0.51(-1.74%) |
Sep 12, 2006 | 29.20 | 29.75 | 29.15 | 29.34 | 85,200 | +0.13(+0.45%) |
Sep 11, 2006 | 28.45 | 29.28 | 28.42 | 29.21 | 70,500 | +0.75(+2.64%) |
Sep 08, 2006 | 28.00 | 28.46 | 28.00 | 28.46 | 47,700 | +0.14(+0.49%) |
Sep 06, 2006 | 28.50 | 28.64 | 28.16 | 28.32 | 51,200 | -0.25(-0.88%) |
Sep 05, 2006 | 28.94 | 28.95 | 28.55 | 28.57 | 51,400 | -0.30(-1.04%) |