Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.60 | 30.98 | 30.30 | 30.84 | 609,500 | +0.14(+0.46%) |
Nov 29, 2006 | 30.08 | 30.70 | 30.08 | 30.70 | 792,000 | +0.69(+2.30%) |
Nov 28, 2006 | 29.58 | 30.35 | 29.32 | 30.01 | 908,600 | -0.10(-0.33%) |
Nov 27, 2006 | 30.76 | 30.78 | 29.87 | 30.11 | 1,161,200 | -0.65(-2.11%) |
Nov 24, 2006 | 30.60 | 30.96 | 30.60 | 30.76 | 218,200 | +0.17(+0.56%) |
Nov 22, 2006 | 30.58 | 30.87 | 30.35 | 30.59 | 750,100 | +0.16(+0.53%) |
Nov 21, 2006 | 30.03 | 30.60 | 30.03 | 30.43 | 392,600 | +0.27(+0.90%) |
Nov 20, 2006 | 30.19 | 30.75 | 30.10 | 30.16 | 930,100 | +0.11(+0.37%) |
Nov 17, 2006 | 29.25 | 30.20 | 28.88 | 30.05 | 654,200 | +0.45(+1.52%) |
Nov 16, 2006 | 29.43 | 29.91 | 29.40 | 29.60 | 531,800 | +0.19(+0.65%) |
Nov 15, 2006 | 29.80 | 29.80 | 29.21 | 29.41 | 819,800 | -0.49(-1.64%) |
Nov 14, 2006 | 29.19 | 30.40 | 29.19 | 29.90 | 908,800 | +0.74(+2.54%) |
Nov 13, 2006 | 28.85 | 29.33 | 28.81 | 29.16 | 422,500 | +0.16(+0.55%) |
Nov 10, 2006 | 28.43 | 29.02 | 27.92 | 29.00 | 1,033,400 | +0.16(+0.55%) |
Nov 09, 2006 | 29.58 | 29.95 | 28.80 | 28.84 | 1,236,100 | -0.59(-2.00%) |
Nov 08, 2006 | 29.46 | 29.59 | 29.28 | 29.43 | 900,700 | -0.03(-0.10%) |
Nov 07, 2006 | 29.38 | 29.74 | 29.38 | 29.46 | 1,220,500 | -0.04(-0.14%) |
Nov 06, 2006 | 28.77 | 29.64 | 28.77 | 29.50 | 1,320,600 | +0.89(+3.11%) |
Nov 03, 2006 | 28.45 | 28.98 | 28.14 | 28.61 | 813,700 | +0.21(+0.74%) |
Nov 02, 2006 | 27.65 | 28.69 | 27.42 | 28.40 | 970,900 | +0.35(+1.25%) |
Nov 01, 2006 | 27.56 | 28.61 | 27.56 | 28.05 | 709,100 | +0.03(+0.11%) |
Oct 31, 2006 | 28.44 | 28.63 | 27.86 | 28.02 | 978,200 | -0.27(-0.95%) |
Oct 30, 2006 | 27.97 | 28.66 | 27.77 | 28.29 | 1,068,000 | +0.18(+0.64%) |
Oct 27, 2006 | 27.96 | 28.31 | 27.66 | 28.11 | 460,500 | +0.16(+0.57%) |
Oct 26, 2006 | 27.45 | 27.98 | 27.27 | 27.95 | 464,400 | +0.50(+1.82%) |
Oct 25, 2006 | 26.60 | 27.56 | 26.52 | 27.45 | 1,556,200 | +1.05(+3.98%) |
Oct 24, 2006 | 25.94 | 26.51 | 25.70 | 26.40 | 824,900 | +0.47(+1.81%) |
Oct 23, 2006 | 26.21 | 26.41 | 25.77 | 25.93 | 1,182,800 | -0.38(-1.44%) |
Oct 20, 2006 | 27.33 | 27.33 | 25.70 | 26.31 | 3,085,400 | -2.46(-8.55%) |
Oct 19, 2006 | 28.68 | 28.98 | 28.30 | 28.77 | 415,300 | +0.13(+0.45%) |
Oct 18, 2006 | 28.10 | 28.64 | 28.07 | 28.64 | 643,900 | +0.84(+3.02%) |
Oct 17, 2006 | 27.96 | 28.17 | 27.67 | 27.80 | 677,100 | -0.41(-1.45%) |
Oct 16, 2006 | 27.42 | 28.21 | 27.40 | 28.21 | 902,700 | +0.68(+2.47%) |
Oct 13, 2006 | 27.05 | 27.53 | 26.80 | 27.53 | 726,800 | +0.74(+2.76%) |
Oct 12, 2006 | 26.80 | 27.63 | 26.64 | 26.79 | 1,438,100 | +0.27(+1.02%) |
Oct 11, 2006 | 27.30 | 27.46 | 26.30 | 26.52 | 782,300 | -1.08(-3.91%) |
Oct 10, 2006 | 28.00 | 28.00 | 26.94 | 27.60 | 778,100 | -0.56(-1.99%) |
Oct 09, 2006 | 27.33 | 28.22 | 27.11 | 28.16 | 794,100 | +0.58(+2.10%) |
Oct 06, 2006 | 27.70 | 27.95 | 27.38 | 27.58 | 378,100 | -0.24(-0.86%) |
Oct 05, 2006 | 26.75 | 27.82 | 26.75 | 27.82 | 854,500 | +1.17(+4.39%) |
Oct 04, 2006 | 26.41 | 26.71 | 26.31 | 26.65 | 397,700 | +0.09(+0.34%) |
Oct 03, 2006 | 26.56 | 26.68 | 26.10 | 26.56 | 494,200 | -0.21(-0.78%) |
Oct 02, 2006 | 27.00 | 27.01 | 26.40 | 26.77 | 374,200 | -0.22(-0.82%) |
Sep 29, 2006 | 26.96 | 27.38 | 26.78 | 26.99 | 470,500 | -0.18(-0.66%) |
Sep 28, 2006 | 26.60 | 27.18 | 26.50 | 27.17 | 637,500 | +0.54(+2.03%) |
Sep 27, 2006 | 26.58 | 26.88 | 26.40 | 26.63 | 354,300 | -0.15(-0.56%) |
Sep 26, 2006 | 25.81 | 26.91 | 25.81 | 26.78 | 791,000 | +1.07(+4.16%) |
Sep 25, 2006 | 25.45 | 25.95 | 25.30 | 25.71 | 401,300 | +0.15(+0.59%) |
Sep 22, 2006 | 25.59 | 25.75 | 25.01 | 25.56 | 592,600 | -0.20(-0.78%) |
Sep 21, 2006 | 26.00 | 26.22 | 25.54 | 25.76 | 556,100 | -0.25(-0.96%) |
Sep 20, 2006 | 25.00 | 26.04 | 24.96 | 26.01 | 730,100 | +0.98(+3.92%) |
Sep 19, 2006 | 24.97 | 25.37 | 24.74 | 25.03 | 486,400 | -0.04(-0.16%) |
Sep 18, 2006 | 24.46 | 25.24 | 23.96 | 25.07 | 706,000 | +0.96(+3.98%) |
Sep 15, 2006 | 24.19 | 24.33 | 23.88 | 24.11 | 396,000 | -0.03(-0.12%) |
Sep 14, 2006 | 23.68 | 24.29 | 23.68 | 24.14 | 504,800 | +0.21(+0.88%) |
Sep 13, 2006 | 23.37 | 23.96 | 23.24 | 23.93 | 294,000 | +0.56(+2.40%) |
Sep 12, 2006 | 23.16 | 23.57 | 23.16 | 23.37 | 251,900 | +0.11(+0.47%) |
Sep 11, 2006 | 23.50 | 23.50 | 22.90 | 23.26 | 477,200 | -0.22(-0.94%) |
Sep 08, 2006 | 22.97 | 23.70 | 22.50 | 23.48 | 254,000 | +0.28(+1.21%) |
Sep 07, 2006 | 23.52 | 23.52 | 22.95 | 23.20 | 622,300 | -0.42(-1.78%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.56 | 23.62 | 411,700 | -0.29(-1.21%) |
Sep 05, 2006 | 23.88 | 24.00 | 23.65 | 23.91 | 388,900 | -0.13(-0.54%) |