Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.17 | 28.26 | 27.59 | 27.99 | 679,911 | -0.34(-1.20%) |
Nov 29, 2006 | 27.75 | 28.41 | 27.59 | 28.33 | 637,206 | +0.27(+0.96%) |
Nov 28, 2006 | 27.87 | 28.35 | 27.64 | 28.06 | 629,215 | +0.04(+0.16%) |
Nov 27, 2006 | 29.15 | 29.21 | 27.95 | 28.01 | 554,343 | -1.12(-3.85%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.89 | 29.14 | 117,633 | -0.14(-0.47%) |
Nov 22, 2006 | 29.49 | 29.49 | 28.94 | 29.27 | 276,995 | -0.12(-0.41%) |
Nov 21, 2006 | 29.38 | 29.58 | 29.23 | 29.40 | 677,313 | +0.03(+0.09%) |
Nov 20, 2006 | 29.02 | 29.54 | 28.96 | 29.37 | 884,019 | +0.70(+2.42%) |
Nov 17, 2006 | 28.86 | 29.01 | 28.35 | 28.67 | 457,219 | -0.23(-0.81%) |
Nov 16, 2006 | 28.72 | 28.93 | 28.43 | 28.91 | 607,803 | +0.30(+1.06%) |
Nov 15, 2006 | 28.92 | 29.02 | 28.50 | 28.61 | 658,693 | -0.63(-2.14%) |
Nov 14, 2006 | 28.48 | 29.27 | 28.42 | 29.23 | 932,074 | +0.73(+2.56%) |
Nov 13, 2006 | 27.92 | 28.50 | 27.85 | 28.50 | 529,529 | +0.48(+1.71%) |
Nov 10, 2006 | 27.95 | 28.06 | 27.31 | 28.02 | 646,545 | -0.04(-0.15%) |
Nov 09, 2006 | 28.20 | 28.40 | 28.00 | 28.07 | 816,420 | -0.07(-0.25%) |
Nov 08, 2006 | 27.37 | 28.37 | 27.32 | 28.14 | 834,559 | +0.48(+1.73%) |
Nov 07, 2006 | 27.48 | 28.17 | 27.42 | 27.66 | 759,303 | +0.17(+0.63%) |
Nov 06, 2006 | 26.98 | 27.68 | 26.81 | 27.48 | 544,655 | +0.54(+2.00%) |
Nov 03, 2006 | 26.98 | 27.30 | 26.76 | 26.95 | 624,533 | -0.05(-0.19%) |
Nov 02, 2006 | 26.83 | 27.21 | 26.55 | 27.00 | 440,043 | +0.10(+0.36%) |
Nov 01, 2006 | 28.02 | 28.02 | 26.84 | 26.90 | 585,783 | -0.85(-3.07%) |
Oct 31, 2006 | 27.39 | 27.92 | 27.28 | 27.75 | 788,574 | +0.30(+1.08%) |
Oct 30, 2006 | 26.95 | 27.62 | 26.95 | 27.46 | 1,111,607 | +0.33(+1.22%) |
Oct 27, 2006 | 26.63 | 27.80 | 26.63 | 27.13 | 1,279,738 | +0.31(+1.17%) |
Oct 26, 2006 | 26.99 | 27.25 | 26.05 | 26.82 | 2,893,853 | +1.27(+4.97%) |
Oct 25, 2006 | 24.57 | 25.55 | 24.56 | 25.55 | 715,935 | +0.88(+3.56%) |
Oct 24, 2006 | 25.02 | 25.11 | 24.55 | 24.67 | 414,893 | -0.43(-1.70%) |
Oct 23, 2006 | 25.20 | 25.76 | 25.05 | 25.09 | 705,282 | -0.22(-0.86%) |
Oct 20, 2006 | 25.29 | 25.37 | 25.10 | 25.31 | 559,758 | +0.17(+0.69%) |
Oct 19, 2006 | 24.34 | 25.17 | 24.13 | 25.14 | 537,431 | +0.72(+2.95%) |
Oct 18, 2006 | 24.72 | 24.73 | 24.15 | 24.42 | 419,116 | -0.05(-0.21%) |
Oct 17, 2006 | 24.70 | 24.85 | 24.30 | 24.47 | 952,681 | -0.48(-1.92%) |
Oct 16, 2006 | 24.55 | 25.03 | 24.40 | 24.95 | 324,941 | +0.43(+1.77%) |
Oct 13, 2006 | 24.33 | 25.03 | 24.22 | 24.51 | 494,459 | +0.23(+0.93%) |
Oct 12, 2006 | 23.37 | 24.33 | 23.30 | 24.29 | 705,305 | +1.12(+4.84%) |
Oct 11, 2006 | 23.30 | 23.43 | 22.84 | 23.17 | 522,038 | -0.14(-0.60%) |
Oct 10, 2006 | 23.14 | 23.50 | 22.89 | 23.30 | 378,901 | +0.08(+0.34%) |
Oct 09, 2006 | 23.24 | 23.29 | 23.01 | 23.23 | 633,165 | -0.06(-0.26%) |
Oct 06, 2006 | 23.80 | 23.98 | 23.29 | 23.29 | 592,427 | -0.69(-2.86%) |
Oct 05, 2006 | 23.70 | 24.04 | 23.50 | 23.97 | 461,059 | +0.19(+0.80%) |
Oct 04, 2006 | 22.99 | 23.83 | 22.85 | 23.78 | 639,953 | +0.73(+3.17%) |
Oct 03, 2006 | 23.12 | 23.29 | 22.91 | 23.05 | 423,700 | -0.04(-0.19%) |
Oct 02, 2006 | 23.55 | 23.68 | 23.08 | 23.10 | 393,461 | -0.50(-2.14%) |
Sep 29, 2006 | 23.54 | 24.08 | 23.54 | 23.60 | 719,164 | -0.01(-0.04%) |
Sep 28, 2006 | 23.37 | 23.91 | 23.19 | 23.61 | 1,401,840 | +0.42(+1.80%) |
Sep 27, 2006 | 23.33 | 23.66 | 23.09 | 23.19 | 511,896 | -0.27(-1.15%) |
Sep 26, 2006 | 23.40 | 23.66 | 23.17 | 23.46 | 337,895 | -0.01(-0.04%) |
Sep 25, 2006 | 22.92 | 23.55 | 22.91 | 23.47 | 429,331 | +0.33(+1.43%) |
Sep 22, 2006 | 23.36 | 23.40 | 22.95 | 23.14 | 370,123 | -0.36(-1.52%) |
Sep 21, 2006 | 23.61 | 24.03 | 23.29 | 23.50 | 553,517 | -0.04(-0.18%) |
Sep 20, 2006 | 23.89 | 23.91 | 23.13 | 23.54 | 721,704 | -0.16(-0.66%) |
Sep 19, 2006 | 23.67 | 24.03 | 23.17 | 23.70 | 550,497 | -0.03(-0.11%) |
Sep 18, 2006 | 23.55 | 23.98 | 23.50 | 23.72 | 314,415 | +0.06(+0.26%) |
Sep 15, 2006 | 24.07 | 24.07 | 23.45 | 23.66 | 817,891 | -0.18(-0.76%) |
Sep 14, 2006 | 23.82 | 23.90 | 23.61 | 23.84 | 640,329 | -0.14(-0.58%) |
Sep 13, 2006 | 24.16 | 24.23 | 23.82 | 23.98 | 738,299 | +0.07(+0.29%) |
Sep 12, 2006 | 23.64 | 23.99 | 23.55 | 23.91 | 845,994 | +0.22(+0.92%) |
Sep 11, 2006 | 23.50 | 23.90 | 23.30 | 23.70 | 475,998 | -0.02(-0.07%) |
Sep 08, 2006 | 23.50 | 23.80 | 23.49 | 23.71 | 609,300 | +0.27(+1.15%) |
Sep 07, 2006 | 23.49 | 23.67 | 22.86 | 23.44 | 1,465,238 | -0.07(-0.30%) |
Sep 06, 2006 | 23.87 | 24.02 | 23.51 | 23.51 | 730,188 | -0.57(-2.38%) |
Sep 05, 2006 | 23.80 | 24.10 | 23.62 | 24.09 | 618,347 | +0.20(+0.84%) |