Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.25 | 27.39 | 27.10 | 27.12 | 1,057,340 | -0.18(-0.67%) |
Nov 29, 2006 | 27.16 | 27.44 | 27.15 | 27.30 | 581,566 | +0.13(+0.47%) |
Nov 28, 2006 | 27.08 | 27.39 | 27.07 | 27.17 | 774,288 | +0.01(+0.02%) |
Nov 27, 2006 | 27.51 | 27.60 | 27.12 | 27.17 | 729,364 | -0.43(-1.58%) |
Nov 24, 2006 | 27.63 | 27.70 | 27.57 | 27.60 | 166,354 | -0.10(-0.38%) |
Nov 22, 2006 | 27.59 | 27.83 | 27.59 | 27.70 | 317,412 | -0.01(-0.02%) |
Nov 21, 2006 | 27.81 | 27.81 | 27.64 | 27.71 | 834,345 | -0.04(-0.13%) |
Nov 20, 2006 | 27.58 | 27.80 | 27.51 | 27.75 | 722,290 | -0.05(-0.18%) |
Nov 17, 2006 | 27.91 | 28.02 | 27.78 | 27.80 | 722,396 | -0.20(-0.70%) |
Nov 16, 2006 | 27.70 | 28.10 | 27.70 | 27.99 | 623,974 | +0.24(+0.86%) |
Nov 15, 2006 | 27.89 | 27.89 | 27.73 | 27.75 | 851,947 | -0.09(-0.33%) |
Nov 14, 2006 | 27.86 | 27.96 | 27.78 | 27.85 | 916,405 | -0.02(-0.07%) |
Nov 13, 2006 | 27.72 | 27.91 | 27.70 | 27.86 | 698,395 | +0.14(+0.51%) |
Nov 10, 2006 | 27.66 | 27.78 | 27.62 | 27.72 | 543,223 | +0.04(+0.15%) |
Nov 09, 2006 | 27.86 | 27.86 | 27.50 | 27.68 | 1,200,574 | -0.17(-0.62%) |
Nov 08, 2006 | 27.86 | 28.00 | 27.80 | 27.85 | 477,341 | -0.01(-0.02%) |
Nov 07, 2006 | 27.83 | 27.94 | 27.77 | 27.86 | 770,291 | -0.05(-0.18%) |
Nov 06, 2006 | 27.73 | 27.96 | 27.73 | 27.91 | 631,443 | +0.09(+0.33%) |
Nov 03, 2006 | 27.89 | 27.94 | 27.71 | 27.81 | 729,860 | -0.04(-0.13%) |
Nov 02, 2006 | 27.73 | 28.41 | 27.73 | 27.85 | 1,003,342 | -0.01(-0.04%) |
Nov 01, 2006 | 28.04 | 28.22 | 27.80 | 27.86 | 1,103,401 | -0.09(-0.33%) |
Oct 31, 2006 | 28.08 | 28.30 | 27.90 | 27.96 | 1,347,948 | -0.25(-0.89%) |
Oct 30, 2006 | 28.21 | 28.32 | 28.07 | 28.21 | 909,897 | +0.00(+0.00%) |
Oct 27, 2006 | 28.65 | 28.76 | 28.18 | 28.21 | 965,243 | -0.62(-2.15%) |
Oct 26, 2006 | 28.30 | 28.87 | 28.07 | 28.82 | 1,448,036 | +0.45(+1.60%) |
Oct 25, 2006 | 28.75 | 28.75 | 28.14 | 28.37 | 1,438,404 | -0.35(-1.22%) |
Oct 24, 2006 | 29.09 | 29.30 | 28.64 | 28.72 | 1,882,550 | -1.29(-4.29%) |
Oct 23, 2006 | 29.88 | 30.10 | 29.77 | 30.01 | 536,288 | +0.15(+0.49%) |
Oct 20, 2006 | 30.02 | 30.05 | 29.76 | 29.86 | 562,634 | -0.01(-0.04%) |
Oct 19, 2006 | 30.08 | 30.08 | 29.79 | 29.87 | 625,673 | -0.18(-0.59%) |
Oct 18, 2006 | 29.96 | 30.12 | 29.90 | 30.05 | 478,914 | +0.10(+0.33%) |
Oct 17, 2006 | 29.87 | 30.03 | 29.58 | 29.95 | 624,404 | +0.06(+0.18%) |
Oct 16, 2006 | 29.95 | 30.01 | 29.82 | 29.90 | 385,797 | +0.00(+0.00%) |
Oct 13, 2006 | 29.79 | 29.95 | 29.68 | 29.90 | 452,711 | +0.19(+0.64%) |
Oct 12, 2006 | 29.73 | 29.82 | 29.66 | 29.71 | 771,687 | -0.06(-0.19%) |
Oct 11, 2006 | 29.61 | 29.84 | 29.61 | 29.76 | 713,985 | +0.00(+0.00%) |
Oct 10, 2006 | 29.82 | 29.85 | 29.63 | 29.76 | 412,005 | +0.01(+0.02%) |
Oct 09, 2006 | 29.80 | 29.81 | 29.63 | 29.76 | 257,576 | -0.01(-0.04%) |
Oct 06, 2006 | 29.76 | 29.79 | 29.61 | 29.77 | 512,205 | -0.02(-0.06%) |
Oct 05, 2006 | 29.60 | 29.87 | 29.60 | 29.79 | 727,961 | +0.09(+0.29%) |
Oct 04, 2006 | 29.71 | 29.81 | 29.58 | 29.70 | 542,455 | +0.04(+0.12%) |
Oct 03, 2006 | 29.57 | 29.71 | 29.54 | 29.66 | 902,106 | +0.20(+0.69%) |
Oct 02, 2006 | 29.49 | 29.57 | 29.32 | 29.46 | 620,813 | -0.01(-0.02%) |
Sep 29, 2006 | 29.57 | 29.66 | 29.43 | 29.47 | 1,181,266 | -0.17(-0.58%) |
Sep 28, 2006 | 29.52 | 29.76 | 29.52 | 29.64 | 835,067 | +0.03(+0.10%) |
Sep 27, 2006 | 29.43 | 29.63 | 29.41 | 29.61 | 876,056 | +0.06(+0.21%) |
Sep 26, 2006 | 29.41 | 29.68 | 29.35 | 29.55 | 902,284 | +0.09(+0.29%) |
Sep 25, 2006 | 29.28 | 29.50 | 29.06 | 29.46 | 745,483 | +0.28(+0.97%) |
Sep 22, 2006 | 29.10 | 29.25 | 28.94 | 29.18 | 392,235 | -0.01(-0.04%) |
Sep 21, 2006 | 29.60 | 29.60 | 29.09 | 29.19 | 515,750 | -0.31(-1.06%) |
Sep 20, 2006 | 29.46 | 29.67 | 29.31 | 29.50 | 401,389 | -0.01(-0.04%) |
Sep 19, 2006 | 29.61 | 29.65 | 29.35 | 29.52 | 983,026 | -0.13(-0.43%) |
Sep 18, 2006 | 29.58 | 29.67 | 29.51 | 29.65 | 1,197,133 | -0.02(-0.06%) |
Sep 15, 2006 | 29.54 | 29.73 | 29.43 | 29.66 | 1,487,602 | +0.36(+1.21%) |
Sep 14, 2006 | 29.06 | 29.32 | 29.05 | 29.31 | 682,129 | +0.16(+0.55%) |
Sep 13, 2006 | 28.96 | 29.23 | 28.96 | 29.15 | 531,583 | +0.13(+0.44%) |
Sep 12, 2006 | 28.88 | 29.05 | 28.82 | 29.02 | 665,685 | +0.25(+0.87%) |
Sep 11, 2006 | 28.32 | 28.97 | 28.28 | 28.77 | 1,269,287 | +0.48(+1.71%) |
Sep 08, 2006 | 28.13 | 28.31 | 28.13 | 28.29 | 858,701 | +0.10(+0.35%) |
Sep 07, 2006 | 28.13 | 28.40 | 28.05 | 28.19 | 982,224 | -0.09(-0.30%) |
Sep 06, 2006 | 28.45 | 28.68 | 28.26 | 28.27 | 930,002 | -0.27(-0.94%) |
Sep 05, 2006 | 28.69 | 28.90 | 28.54 | 28.54 | 546,247 | -0.13(-0.47%) |