Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.12 | 28.13 | 27.56 | 27.62 | 2,494,854 | -0.34(-1.21%) |
Nov 29, 2006 | 27.74 | 28.08 | 27.55 | 27.96 | 1,415,190 | +0.26(+0.94%) |
Nov 28, 2006 | 27.15 | 27.78 | 27.11 | 27.69 | 2,066,375 | +0.47(+1.73%) |
Nov 27, 2006 | 27.85 | 28.05 | 27.20 | 27.22 | 2,013,199 | -0.84(-2.98%) |
Nov 24, 2006 | 28.15 | 28.26 | 27.79 | 28.06 | 1,083,184 | -0.42(-1.48%) |
Nov 22, 2006 | 28.59 | 28.69 | 28.34 | 28.48 | 1,057,214 | -0.10(-0.36%) |
Nov 21, 2006 | 28.80 | 28.84 | 28.50 | 28.58 | 1,293,185 | -0.22(-0.77%) |
Nov 20, 2006 | 28.59 | 28.92 | 28.57 | 28.80 | 1,565,361 | +0.17(+0.60%) |
Nov 17, 2006 | 29.11 | 29.23 | 28.61 | 28.63 | 2,382,486 | -0.57(-1.96%) |
Nov 16, 2006 | 28.93 | 29.26 | 28.89 | 29.21 | 1,326,897 | +0.33(+1.13%) |
Nov 15, 2006 | 28.72 | 29.02 | 28.64 | 28.88 | 1,262,284 | +0.15(+0.51%) |
Nov 14, 2006 | 28.66 | 28.82 | 28.33 | 28.73 | 2,107,966 | +0.13(+0.45%) |
Nov 13, 2006 | 28.52 | 28.73 | 28.50 | 28.61 | 2,040,010 | -0.01(-0.04%) |
Nov 10, 2006 | 28.57 | 28.69 | 28.46 | 28.62 | 1,527,607 | +0.19(+0.67%) |
Nov 09, 2006 | 29.28 | 29.38 | 28.33 | 28.43 | 3,051,619 | -0.70(-2.41%) |
Nov 08, 2006 | 29.08 | 29.33 | 28.96 | 29.13 | 1,523,715 | -0.09(-0.31%) |
Nov 07, 2006 | 29.35 | 29.52 | 29.19 | 29.22 | 1,856,234 | -0.13(-0.46%) |
Nov 06, 2006 | 28.92 | 29.43 | 28.77 | 29.35 | 1,813,477 | +0.47(+1.63%) |
Nov 03, 2006 | 29.35 | 29.60 | 28.81 | 28.88 | 1,660,700 | -0.28(-0.96%) |
Nov 02, 2006 | 29.24 | 29.35 | 28.82 | 29.16 | 2,293,948 | -0.28(-0.95%) |
Nov 01, 2006 | 30.16 | 30.20 | 29.34 | 29.44 | 2,913,519 | -0.71(-2.37%) |
Oct 31, 2006 | 29.96 | 30.34 | 29.86 | 30.16 | 1,947,362 | +0.31(+1.02%) |
Oct 30, 2006 | 29.81 | 29.99 | 29.64 | 29.85 | 1,945,987 | +0.01(+0.04%) |
Oct 27, 2006 | 29.87 | 30.34 | 29.58 | 29.84 | 3,422,176 | +0.32(+1.08%) |
Oct 26, 2006 | 29.39 | 29.52 | 28.93 | 29.52 | 4,127,832 | +0.05(+0.17%) |
Oct 25, 2006 | 29.04 | 29.87 | 28.38 | 29.47 | 7,561,036 | -1.16(-3.79%) |
Oct 24, 2006 | 30.61 | 30.70 | 30.40 | 30.63 | 2,716,435 | +0.03(+0.10%) |
Oct 23, 2006 | 30.52 | 30.61 | 30.33 | 30.59 | 1,586,656 | +0.12(+0.40%) |
Oct 20, 2006 | 30.76 | 30.77 | 30.37 | 30.47 | 2,246,159 | -0.06(-0.21%) |
Oct 19, 2006 | 30.66 | 30.75 | 30.35 | 30.54 | 2,075,339 | -0.10(-0.31%) |
Oct 18, 2006 | 30.38 | 30.91 | 30.31 | 30.63 | 4,113,060 | +0.41(+1.37%) |
Oct 17, 2006 | 30.55 | 30.55 | 29.98 | 30.22 | 2,393,894 | -0.36(-1.17%) |
Oct 16, 2006 | 30.06 | 30.59 | 30.03 | 30.58 | 2,028,712 | +0.22(+0.74%) |
Oct 13, 2006 | 30.28 | 30.46 | 30.12 | 30.35 | 2,980,732 | +0.04(+0.13%) |
Oct 12, 2006 | 30.20 | 30.43 | 30.10 | 30.31 | 2,857,256 | +0.34(+1.13%) |
Oct 11, 2006 | 29.66 | 30.03 | 29.40 | 29.98 | 4,302,713 | -0.36(-1.18%) |
Oct 10, 2006 | 30.40 | 30.50 | 30.09 | 30.33 | 2,756,056 | -0.03(-0.11%) |
Oct 09, 2006 | 30.37 | 30.42 | 30.06 | 30.37 | 1,253,315 | -0.01(-0.02%) |
Oct 06, 2006 | 30.75 | 30.84 | 30.27 | 30.37 | 1,161,633 | -0.42(-1.37%) |
Oct 05, 2006 | 30.15 | 30.79 | 30.12 | 30.79 | 2,107,345 | +0.52(+1.73%) |
Oct 04, 2006 | 30.02 | 30.27 | 29.57 | 30.27 | 2,218,937 | +0.25(+0.85%) |
Oct 03, 2006 | 30.01 | 30.16 | 29.79 | 30.01 | 3,095,903 | -0.32(-1.05%) |
Oct 02, 2006 | 30.71 | 30.71 | 30.06 | 30.33 | 1,869,245 | -0.17(-0.54%) |
Sep 29, 2006 | 30.33 | 30.59 | 30.14 | 30.50 | 1,501,628 | +0.10(+0.31%) |
Sep 28, 2006 | 30.42 | 30.45 | 29.98 | 30.40 | 1,390,266 | -0.02(-0.06%) |
Sep 27, 2006 | 30.26 | 30.53 | 30.10 | 30.42 | 1,653,856 | +0.22(+0.72%) |
Sep 26, 2006 | 29.96 | 30.27 | 29.57 | 30.21 | 2,275,132 | +0.04(+0.15%) |
Sep 25, 2006 | 30.10 | 30.44 | 29.79 | 30.16 | 3,115,147 | +0.24(+0.79%) |
Sep 22, 2006 | 29.98 | 30.09 | 29.70 | 29.93 | 1,390,232 | -0.31(-1.03%) |
Sep 21, 2006 | 30.66 | 30.66 | 29.98 | 30.24 | 2,588,288 | -0.11(-0.36%) |
Sep 20, 2006 | 29.90 | 30.53 | 29.82 | 30.35 | 1,625,800 | +0.62(+2.10%) |
Sep 19, 2006 | 29.52 | 29.86 | 29.42 | 29.72 | 2,686,263 | +0.11(+0.37%) |
Sep 18, 2006 | 29.68 | 29.96 | 29.49 | 29.61 | 2,744,601 | -0.63(-2.09%) |
Sep 15, 2006 | 30.18 | 30.44 | 30.14 | 30.24 | 3,287,107 | +0.40(+1.35%) |
Sep 14, 2006 | 29.55 | 29.98 | 29.43 | 29.84 | 1,122,392 | +0.30(+1.01%) |
Sep 13, 2006 | 29.14 | 29.66 | 28.99 | 29.54 | 1,145,792 | +0.43(+1.47%) |
Sep 12, 2006 | 28.38 | 29.15 | 28.36 | 29.12 | 1,736,325 | +0.84(+2.98%) |
Sep 11, 2006 | 28.18 | 28.38 | 27.91 | 28.27 | 1,228,562 | +0.13(+0.48%) |
Sep 08, 2006 | 28.05 | 28.26 | 27.94 | 28.14 | 983,674 | +0.22(+0.78%) |
Sep 07, 2006 | 28.06 | 28.21 | 27.87 | 27.92 | 1,050,060 | -0.24(-0.86%) |
Sep 06, 2006 | 28.16 | 28.34 | 28.11 | 28.17 | 955,128 | -0.14(-0.50%) |
Sep 05, 2006 | 28.33 | 28.41 | 28.07 | 28.31 | 955,211 | +0.01(+0.02%) |