Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.41 | 27.56 | 27.11 | 27.47 | 517,613 | -0.08(-0.29%) |
Nov 29, 2006 | 27.27 | 27.59 | 27.06 | 27.55 | 533,959 | +0.12(+0.44%) |
Nov 28, 2006 | 27.72 | 27.72 | 27.13 | 27.43 | 346,472 | -0.30(-1.08%) |
Nov 27, 2006 | 29.00 | 29.00 | 27.48 | 27.73 | 539,407 | -1.27(-4.39%) |
Nov 24, 2006 | 28.56 | 29.08 | 28.44 | 29.00 | 144,596 | +0.26(+0.92%) |
Nov 22, 2006 | 28.73 | 28.85 | 28.60 | 28.74 | 204,390 | +0.01(+0.03%) |
Nov 21, 2006 | 28.90 | 28.94 | 28.57 | 28.73 | 392,575 | -0.11(-0.40%) |
Nov 20, 2006 | 28.63 | 28.90 | 28.63 | 28.85 | 430,995 | -0.03(-0.10%) |
Nov 17, 2006 | 28.84 | 28.95 | 28.70 | 28.87 | 280,670 | +0.02(+0.07%) |
Nov 16, 2006 | 28.99 | 29.26 | 28.51 | 28.85 | 680,790 | +0.06(+0.22%) |
Nov 15, 2006 | 28.27 | 28.79 | 28.17 | 28.79 | 483,944 | +0.52(+1.85%) |
Nov 14, 2006 | 27.92 | 28.27 | 27.59 | 28.27 | 354,994 | +0.42(+1.49%) |
Nov 13, 2006 | 27.52 | 27.92 | 27.39 | 27.85 | 206,207 | +0.36(+1.30%) |
Nov 10, 2006 | 27.02 | 27.49 | 27.02 | 27.49 | 277,178 | +0.47(+1.75%) |
Nov 09, 2006 | 27.39 | 27.45 | 26.82 | 27.02 | 182,037 | -0.24(-0.89%) |
Nov 08, 2006 | 26.56 | 27.39 | 26.55 | 27.26 | 229,677 | +0.57(+2.12%) |
Nov 07, 2006 | 26.17 | 26.96 | 26.17 | 26.70 | 262,229 | +0.48(+1.83%) |
Nov 06, 2006 | 26.31 | 26.48 | 25.93 | 26.22 | 235,685 | +0.09(+0.33%) |
Nov 03, 2006 | 25.73 | 26.19 | 25.73 | 26.13 | 173,096 | +0.58(+2.27%) |
Nov 02, 2006 | 25.75 | 25.77 | 25.38 | 25.55 | 243,369 | -0.45(-1.73%) |
Nov 01, 2006 | 26.56 | 26.81 | 25.97 | 26.00 | 297,715 | -0.48(-1.81%) |
Oct 31, 2006 | 26.49 | 26.59 | 26.20 | 26.48 | 243,089 | -0.01(-0.03%) |
Oct 30, 2006 | 26.09 | 26.66 | 25.97 | 26.49 | 175,890 | +0.25(+0.95%) |
Oct 27, 2006 | 26.35 | 26.45 | 26.08 | 26.24 | 241,413 | -0.11(-0.41%) |
Oct 26, 2006 | 26.41 | 26.47 | 25.95 | 26.35 | 187,486 | +0.11(+0.44%) |
Oct 25, 2006 | 25.88 | 26.27 | 25.79 | 26.23 | 124,059 | +0.44(+1.69%) |
Oct 24, 2006 | 25.88 | 26.10 | 25.74 | 25.80 | 183,714 | -0.15(-0.58%) |
Oct 23, 2006 | 25.68 | 26.23 | 25.68 | 25.95 | 150,324 | +0.09(+0.36%) |
Oct 20, 2006 | 26.13 | 26.16 | 25.84 | 25.85 | 193,633 | -0.14(-0.55%) |
Oct 19, 2006 | 25.60 | 26.19 | 25.60 | 26.00 | 275,641 | +0.27(+1.06%) |
Oct 18, 2006 | 26.14 | 26.31 | 25.58 | 25.73 | 143,478 | -0.34(-1.32%) |
Oct 17, 2006 | 26.05 | 26.23 | 25.68 | 26.07 | 305,259 | -0.24(-0.90%) |
Oct 16, 2006 | 25.80 | 26.33 | 25.67 | 26.31 | 252,450 | +0.43(+1.66%) |
Oct 13, 2006 | 25.79 | 26.09 | 25.71 | 25.88 | 223,251 | +0.09(+0.33%) |
Oct 12, 2006 | 25.25 | 25.79 | 25.16 | 25.79 | 412,553 | +0.70(+2.80%) |
Oct 11, 2006 | 25.15 | 25.25 | 24.92 | 25.09 | 203,412 | -0.06(-0.26%) |
Oct 10, 2006 | 25.48 | 25.55 | 25.08 | 25.15 | 291,847 | -0.25(-0.99%) |
Oct 09, 2006 | 25.48 | 25.48 | 25.05 | 25.40 | 124,758 | -0.06(-0.25%) |
Oct 06, 2006 | 25.57 | 25.56 | 25.01 | 25.47 | 172,258 | -0.09(-0.36%) |
Oct 05, 2006 | 25.19 | 25.59 | 25.07 | 25.56 | 159,824 | +0.31(+1.22%) |
Oct 04, 2006 | 24.73 | 25.30 | 24.70 | 25.25 | 285,281 | +0.48(+1.94%) |
Oct 03, 2006 | 24.73 | 25.05 | 24.66 | 24.77 | 395,649 | -0.06(-0.26%) |
Oct 02, 2006 | 25.09 | 25.27 | 24.71 | 24.84 | 338,649 | -0.33(-1.31%) |
Sep 29, 2006 | 25.05 | 25.33 | 24.94 | 25.17 | 379,024 | -0.13(-0.51%) |
Sep 28, 2006 | 25.55 | 25.55 | 25.10 | 25.30 | 198,243 | -0.13(-0.51%) |
Sep 27, 2006 | 25.21 | 25.42 | 25.00 | 25.42 | 293,523 | +0.22(+0.88%) |
Sep 26, 2006 | 25.31 | 25.56 | 25.05 | 25.20 | 153,956 | -0.03(-0.11%) |
Sep 25, 2006 | 25.06 | 25.37 | 24.74 | 25.23 | 206,207 | +0.32(+1.29%) |
Sep 22, 2006 | 24.94 | 25.35 | 24.69 | 24.91 | 438,120 | -0.16(-0.66%) |
Sep 21, 2006 | 25.28 | 25.39 | 24.97 | 25.07 | 509,510 | -0.12(-0.48%) |
Sep 20, 2006 | 25.12 | 25.36 | 24.97 | 25.20 | 222,692 | +0.07(+0.28%) |
Sep 19, 2006 | 24.92 | 25.24 | 24.65 | 25.12 | 434,627 | +0.06(+0.26%) |
Sep 18, 2006 | 24.87 | 25.16 | 24.69 | 25.06 | 512,723 | +0.36(+1.45%) |
Sep 15, 2006 | 25.17 | 25.40 | 24.69 | 24.70 | 1,137,212 | -0.42(-1.68%) |
Sep 14, 2006 | 25.48 | 25.77 | 25.11 | 25.12 | 890,211 | -0.75(-2.90%) |
Sep 13, 2006 | 27.92 | 27.92 | 25.17 | 25.88 | 1,585,391 | -1.35(-4.97%) |
Sep 12, 2006 | 26.22 | 27.36 | 26.22 | 27.23 | 411,156 | +0.95(+3.62%) |
Sep 11, 2006 | 26.25 | 26.51 | 25.78 | 26.28 | 223,530 | -0.21(-0.78%) |
Sep 08, 2006 | 26.77 | 26.83 | 26.43 | 26.48 | 188,743 | -0.11(-0.40%) |
Sep 07, 2006 | 26.62 | 27.06 | 26.40 | 26.59 | 118,191 | -0.21(-0.77%) |
Sep 06, 2006 | 27.29 | 27.29 | 26.79 | 26.80 | 159,405 | -0.67(-2.45%) |
Sep 05, 2006 | 27.87 | 27.87 | 27.06 | 27.47 | 317,832 | -0.21(-0.78%) |