Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.37 | 26.86 | 26.37 | 26.86 | 178,400 | +0.49(+1.86%) |
Nov 29, 2006 | 26.05 | 26.62 | 26.03 | 26.37 | 112,900 | +0.68(+2.65%) |
Nov 28, 2006 | 25.70 | 25.92 | 25.48 | 25.69 | 140,300 | -0.02(-0.08%) |
Nov 27, 2006 | 26.45 | 26.45 | 25.53 | 25.71 | 275,100 | -0.84(-3.16%) |
Nov 24, 2006 | 26.51 | 26.60 | 26.29 | 26.55 | 28,700 | -0.06(-0.23%) |
Nov 22, 2006 | 25.91 | 26.67 | 25.91 | 26.61 | 115,900 | +0.70(+2.70%) |
Nov 21, 2006 | 26.15 | 26.15 | 25.59 | 25.91 | 121,300 | -0.18(-0.69%) |
Nov 20, 2006 | 25.50 | 26.21 | 25.21 | 26.09 | 121,300 | +0.41(+1.60%) |
Nov 17, 2006 | 26.01 | 26.02 | 25.55 | 25.68 | 305,700 | -0.34(-1.31%) |
Nov 16, 2006 | 26.50 | 26.56 | 25.96 | 26.02 | 529,200 | -0.43(-1.63%) |
Nov 15, 2006 | 26.25 | 26.90 | 26.19 | 26.45 | 162,500 | +0.03(+0.11%) |
Nov 14, 2006 | 26.00 | 26.47 | 25.80 | 26.42 | 125,000 | +0.34(+1.30%) |
Nov 13, 2006 | 26.00 | 26.27 | 25.69 | 26.08 | 136,300 | -0.08(-0.31%) |
Nov 10, 2006 | 25.61 | 26.16 | 25.60 | 26.16 | 125,200 | +0.55(+2.15%) |
Nov 09, 2006 | 26.20 | 26.20 | 25.45 | 25.61 | 105,700 | -0.50(-1.91%) |
Nov 08, 2006 | 25.50 | 26.28 | 25.50 | 26.11 | 253,100 | +0.30(+1.16%) |
Nov 07, 2006 | 25.25 | 25.87 | 25.25 | 25.81 | 261,800 | +0.51(+2.02%) |
Nov 06, 2006 | 25.15 | 25.45 | 25.03 | 25.30 | 224,100 | +0.35(+1.40%) |
Nov 03, 2006 | 24.98 | 25.05 | 24.55 | 24.95 | 483,200 | -0.03(-0.12%) |
Nov 02, 2006 | 26.00 | 26.39 | 24.75 | 24.98 | 1,589,000 | -3.07(-10.94%) |
Nov 01, 2006 | 28.71 | 28.75 | 27.93 | 28.05 | 329,600 | -0.46(-1.61%) |
Oct 31, 2006 | 29.31 | 29.46 | 28.37 | 28.51 | 346,800 | -0.55(-1.89%) |
Oct 30, 2006 | 28.00 | 29.08 | 27.93 | 29.06 | 343,700 | +0.87(+3.09%) |
Oct 27, 2006 | 26.10 | 28.63 | 26.05 | 28.19 | 900,300 | +2.11(+8.09%) |
Oct 26, 2006 | 26.06 | 26.23 | 25.76 | 26.08 | 325,600 | +0.12(+0.46%) |
Oct 25, 2006 | 25.98 | 26.57 | 25.78 | 25.96 | 412,800 | -0.02(-0.08%) |
Oct 24, 2006 | 25.80 | 26.09 | 25.40 | 25.98 | 321,800 | +0.00(+0.00%) |
Oct 23, 2006 | 26.04 | 26.38 | 25.60 | 25.98 | 347,400 | -0.07(-0.27%) |
Oct 20, 2006 | 27.94 | 27.94 | 25.92 | 26.05 | 583,000 | -1.70(-6.13%) |
Oct 19, 2006 | 27.47 | 27.87 | 27.47 | 27.75 | 358,500 | +0.34(+1.24%) |
Oct 18, 2006 | 27.19 | 27.61 | 27.13 | 27.41 | 228,800 | +0.29(+1.07%) |
Oct 17, 2006 | 27.16 | 27.17 | 26.63 | 27.12 | 151,900 | -0.04(-0.15%) |
Oct 16, 2006 | 26.80 | 27.21 | 26.47 | 27.16 | 417,000 | +0.41(+1.53%) |
Oct 13, 2006 | 26.45 | 26.79 | 26.18 | 26.75 | 205,800 | +0.40(+1.52%) |
Oct 12, 2006 | 25.58 | 26.44 | 25.58 | 26.35 | 332,100 | +0.80(+3.13%) |
Oct 11, 2006 | 25.47 | 25.84 | 25.00 | 25.55 | 113,700 | -0.12(-0.47%) |
Oct 10, 2006 | 25.98 | 26.02 | 25.50 | 25.67 | 129,600 | -0.27(-1.04%) |
Oct 09, 2006 | 25.56 | 25.96 | 25.22 | 25.94 | 118,300 | +0.28(+1.09%) |
Oct 06, 2006 | 25.58 | 25.70 | 25.39 | 25.66 | 282,800 | +0.08(+0.31%) |
Oct 05, 2006 | 25.66 | 25.73 | 25.17 | 25.58 | 323,900 | -0.08(-0.31%) |
Oct 04, 2006 | 25.24 | 25.66 | 25.23 | 25.66 | 286,700 | +0.42(+1.66%) |
Oct 03, 2006 | 25.31 | 25.31 | 24.41 | 25.24 | 415,500 | -0.07(-0.28%) |
Oct 02, 2006 | 25.36 | 25.88 | 25.00 | 25.31 | 189,700 | -0.14(-0.55%) |
Sep 29, 2006 | 25.80 | 26.47 | 25.41 | 25.45 | 147,300 | -0.42(-1.62%) |
Sep 28, 2006 | 25.99 | 26.35 | 25.34 | 25.87 | 207,600 | +0.05(+0.19%) |
Sep 27, 2006 | 26.15 | 26.65 | 25.77 | 25.82 | 118,200 | -0.30(-1.15%) |
Sep 26, 2006 | 26.08 | 26.42 | 25.45 | 26.12 | 173,200 | +0.12(+0.46%) |
Sep 25, 2006 | 25.25 | 26.26 | 24.90 | 26.00 | 388,900 | +0.92(+3.67%) |
Sep 22, 2006 | 25.24 | 25.24 | 24.73 | 25.08 | 333,800 | -0.34(-1.34%) |
Sep 21, 2006 | 25.50 | 25.95 | 25.20 | 25.42 | 238,000 | -0.03(-0.12%) |
Sep 20, 2006 | 24.35 | 25.64 | 24.35 | 25.45 | 288,600 | +1.17(+4.82%) |
Sep 19, 2006 | 24.37 | 24.81 | 23.94 | 24.28 | 267,900 | +0.00(+0.00%) |
Sep 18, 2006 | 24.15 | 24.62 | 23.56 | 24.28 | 181,100 | +0.60(+2.53%) |
Sep 15, 2006 | 23.58 | 23.98 | 23.40 | 23.68 | 367,400 | +0.25(+1.07%) |
Sep 14, 2006 | 23.36 | 23.54 | 23.01 | 23.43 | 141,300 | +0.07(+0.30%) |
Sep 13, 2006 | 23.76 | 23.82 | 23.20 | 23.36 | 206,500 | -0.35(-1.48%) |
Sep 12, 2006 | 22.55 | 23.91 | 22.41 | 23.71 | 304,300 | +1.16(+5.14%) |
Sep 11, 2006 | 22.47 | 22.56 | 22.10 | 22.55 | 194,200 | +0.18(+0.80%) |
Sep 08, 2006 | 22.72 | 22.72 | 22.26 | 22.37 | 158,000 | -0.36(-1.58%) |
Sep 07, 2006 | 22.20 | 23.18 | 22.13 | 22.73 | 206,200 | +0.52(+2.34%) |
Sep 06, 2006 | 22.22 | 22.29 | 21.89 | 22.21 | 199,100 | -0.01(-0.05%) |
Sep 05, 2006 | 22.59 | 22.59 | 21.90 | 22.22 | 532,700 | -0.27(-1.20%) |