Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.72 | 28.81 | 28.53 | 28.69 | 58,734 | +0.04(+0.15%) |
Nov 29, 2006 | 28.51 | 28.69 | 28.49 | 28.65 | 25,075 | +0.22(+0.78%) |
Nov 28, 2006 | 28.46 | 28.46 | 28.28 | 28.42 | 38,403 | -0.00(-0.02%) |
Nov 27, 2006 | 28.83 | 28.90 | 28.42 | 28.43 | 34,788 | -0.51(-1.76%) |
Nov 24, 2006 | 28.99 | 29.01 | 28.84 | 28.94 | 14,231 | -0.07(-0.23%) |
Nov 22, 2006 | 28.99 | 29.05 | 28.92 | 29.00 | 32,078 | +0.05(+0.17%) |
Nov 21, 2006 | 28.88 | 28.98 | 28.84 | 28.95 | 32,303 | +0.10(+0.34%) |
Nov 20, 2006 | 28.91 | 28.96 | 28.80 | 28.86 | 60,315 | -0.06(-0.21%) |
Nov 17, 2006 | 28.87 | 28.97 | 28.85 | 28.92 | 128,764 | -0.02(-0.06%) |
Nov 16, 2006 | 28.84 | 29.01 | 28.84 | 28.94 | 30,044 | +0.15(+0.54%) |
Nov 15, 2006 | 28.53 | 28.90 | 28.53 | 28.78 | 74,547 | +0.22(+0.76%) |
Nov 14, 2006 | 28.51 | 28.65 | 28.28 | 28.57 | 203,537 | +0.15(+0.53%) |
Nov 13, 2006 | 28.36 | 28.49 | 28.34 | 28.41 | 62,800 | +0.15(+0.55%) |
Nov 10, 2006 | 28.15 | 28.30 | 28.15 | 28.26 | 26,882 | +0.10(+0.36%) |
Nov 09, 2006 | 28.33 | 28.35 | 28.15 | 28.16 | 45,858 | -0.21(-0.73%) |
Nov 08, 2006 | 28.10 | 28.41 | 28.10 | 28.37 | 113,176 | +0.10(+0.34%) |
Nov 07, 2006 | 27.99 | 28.33 | 27.96 | 28.27 | 79,969 | +0.26(+0.92%) |
Nov 06, 2006 | 27.76 | 28.08 | 27.76 | 28.01 | 72,966 | +0.35(+1.25%) |
Nov 03, 2006 | 27.76 | 27.84 | 27.60 | 27.67 | 54,668 | -0.04(-0.16%) |
Nov 02, 2006 | 27.76 | 27.77 | 27.63 | 27.71 | 65,059 | -0.10(-0.35%) |
Nov 01, 2006 | 28.09 | 28.11 | 27.80 | 27.81 | 47,439 | -0.18(-0.63%) |
Oct 31, 2006 | 28.18 | 28.21 | 27.90 | 27.99 | 125,601 | -0.09(-0.32%) |
Oct 30, 2006 | 27.96 | 28.17 | 27.95 | 28.07 | 228,612 | +0.11(+0.38%) |
Oct 27, 2006 | 28.16 | 28.17 | 27.97 | 27.97 | 15,587 | -0.23(-0.82%) |
Oct 26, 2006 | 28.31 | 28.31 | 28.01 | 28.20 | 44,954 | +0.04(+0.13%) |
Oct 25, 2006 | 28.10 | 28.21 | 28.05 | 28.16 | 46,083 | +0.06(+0.20%) |
Oct 24, 2006 | 28.05 | 28.15 | 28.00 | 28.11 | 62,574 | +0.04(+0.14%) |
Oct 23, 2006 | 27.89 | 28.13 | 27.81 | 28.07 | 51,505 | +0.16(+0.59%) |
Oct 20, 2006 | 28.02 | 28.02 | 27.85 | 27.90 | 44,502 | -0.23(-0.80%) |
Oct 19, 2006 | 28.03 | 28.15 | 28.02 | 28.13 | 17,394 | +0.03(+0.09%) |
Oct 18, 2006 | 28.28 | 28.37 | 28.03 | 28.10 | 21,460 | -0.06(-0.20%) |
Oct 17, 2006 | 28.22 | 28.26 | 28.00 | 28.16 | 56,701 | -0.26(-0.92%) |
Oct 16, 2006 | 28.18 | 28.44 | 28.18 | 28.42 | 64,607 | +0.24(+0.86%) |
Oct 13, 2006 | 28.15 | 28.19 | 28.07 | 28.18 | 43,599 | +0.03(+0.11%) |
Oct 12, 2006 | 28.07 | 28.18 | 27.98 | 28.14 | 18,523 | +0.23(+0.81%) |
Oct 11, 2006 | 27.93 | 27.98 | 27.79 | 27.92 | 26,882 | -0.05(-0.19%) |
Oct 10, 2006 | 27.95 | 28.02 | 27.88 | 27.97 | 54,668 | +0.08(+0.30%) |
Oct 09, 2006 | 27.76 | 27.92 | 27.65 | 27.89 | 19,201 | +0.06(+0.22%) |
Oct 06, 2006 | 27.89 | 27.89 | 27.71 | 27.83 | 21,460 | -0.15(-0.52%) |
Oct 05, 2006 | 27.69 | 27.97 | 27.65 | 27.97 | 40,888 | +0.30(+1.09%) |
Oct 04, 2006 | 27.22 | 27.68 | 27.22 | 27.67 | 82,454 | +0.35(+1.26%) |
Oct 03, 2006 | 27.12 | 27.38 | 27.09 | 27.33 | 35,918 | +0.15(+0.55%) |
Oct 02, 2006 | 27.16 | 27.35 | 27.10 | 27.18 | 81,324 | +0.03(+0.10%) |
Sep 29, 2006 | 27.35 | 27.35 | 27.15 | 27.15 | 26,656 | -0.15(-0.55%) |
Sep 28, 2006 | 27.18 | 27.34 | 27.09 | 27.30 | 39,081 | +0.12(+0.42%) |
Sep 27, 2006 | 27.08 | 27.26 | 27.08 | 27.18 | 29,141 | +0.06(+0.23%) |
Sep 26, 2006 | 26.72 | 27.13 | 26.72 | 27.12 | 44,276 | +0.25(+0.94%) |
Sep 25, 2006 | 26.66 | 26.91 | 26.51 | 26.87 | 42,921 | +0.32(+1.20%) |
Sep 22, 2006 | 26.69 | 26.69 | 26.46 | 26.55 | 23,493 | -0.12(-0.46%) |
Sep 21, 2006 | 26.98 | 27.05 | 26.64 | 26.68 | 54,216 | -0.31(-1.13%) |
Sep 20, 2006 | 26.83 | 27.06 | 26.83 | 26.98 | 47,213 | +0.20(+0.74%) |
Sep 19, 2006 | 26.85 | 26.85 | 26.60 | 26.78 | 61,671 | -0.14(-0.51%) |
Sep 18, 2006 | 26.90 | 27.00 | 26.85 | 26.92 | 29,141 | +0.01(+0.05%) |
Sep 15, 2006 | 27.00 | 27.06 | 26.87 | 26.91 | 90,586 | +0.09(+0.33%) |
Sep 14, 2006 | 26.86 | 26.86 | 26.72 | 26.82 | 23,945 | -0.13(-0.48%) |
Sep 13, 2006 | 26.69 | 26.95 | 26.66 | 26.95 | 48,794 | +0.31(+1.16%) |
Sep 12, 2006 | 26.32 | 26.64 | 26.32 | 26.64 | 31,852 | +0.32(+1.21%) |
Sep 11, 2006 | 26.32 | 26.42 | 26.12 | 26.32 | 60,993 | +0.02(+0.07%) |
Sep 08, 2006 | 26.25 | 26.35 | 26.25 | 26.30 | 20,557 | +0.03(+0.12%) |
Sep 07, 2006 | 26.38 | 26.39 | 26.18 | 26.27 | 97,137 | -0.12(-0.44%) |
Sep 06, 2006 | 26.60 | 26.60 | 26.38 | 26.38 | 30,948 | -0.32(-1.21%) |
Sep 05, 2006 | 26.69 | 26.73 | 26.57 | 26.71 | 56,475 | +0.10(+0.37%) |