Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.01 | 27.13 | 26.89 | 27.07 | 146,709 | +0.06(+0.21%) |
Nov 29, 2006 | 27.00 | 27.03 | 26.87 | 27.01 | 211,456 | -0.01(-0.05%) |
Nov 28, 2006 | 26.94 | 27.04 | 26.80 | 27.03 | 388,960 | +0.15(+0.57%) |
Nov 27, 2006 | 27.02 | 27.10 | 26.85 | 26.87 | 290,259 | -0.26(-0.96%) |
Nov 24, 2006 | 27.03 | 27.24 | 26.96 | 27.13 | 101,859 | -0.25(-0.90%) |
Nov 22, 2006 | 27.29 | 27.40 | 27.13 | 27.38 | 119,072 | +0.01(+0.02%) |
Nov 21, 2006 | 27.33 | 27.41 | 27.27 | 27.37 | 135,180 | +0.23(+0.84%) |
Nov 20, 2006 | 27.11 | 27.25 | 27.08 | 27.15 | 116,230 | -0.19(-0.70%) |
Nov 17, 2006 | 27.21 | 27.39 | 27.15 | 27.34 | 157,921 | +0.16(+0.61%) |
Nov 16, 2006 | 26.99 | 27.20 | 26.98 | 27.17 | 271,309 | +0.10(+0.37%) |
Nov 15, 2006 | 26.82 | 27.08 | 26.82 | 27.07 | 157,447 | -0.04(-0.14%) |
Nov 14, 2006 | 27.01 | 27.13 | 26.84 | 27.11 | 136,760 | +0.06(+0.23%) |
Nov 13, 2006 | 26.90 | 27.19 | 26.89 | 27.05 | 146,709 | +0.16(+0.59%) |
Nov 10, 2006 | 26.95 | 26.96 | 26.85 | 26.89 | 119,388 | +0.12(+0.45%) |
Nov 09, 2006 | 26.67 | 26.91 | 26.66 | 26.77 | 150,025 | -0.35(-1.31%) |
Nov 08, 2006 | 26.82 | 27.15 | 26.82 | 27.12 | 111,966 | +0.06(+0.21%) |
Nov 07, 2006 | 27.02 | 27.20 | 26.99 | 27.06 | 135,022 | -0.01(-0.05%) |
Nov 06, 2006 | 26.99 | 27.09 | 26.95 | 27.08 | 145,129 | +0.20(+0.73%) |
Nov 03, 2006 | 26.99 | 27.01 | 26.75 | 26.88 | 149,709 | -0.13(-0.47%) |
Nov 02, 2006 | 26.94 | 27.04 | 26.91 | 27.01 | 146,551 | +0.08(+0.28%) |
Nov 01, 2006 | 27.17 | 27.20 | 26.87 | 26.93 | 146,709 | -0.21(-0.77%) |
Oct 31, 2006 | 26.95 | 27.14 | 26.86 | 27.14 | 218,721 | +0.17(+0.63%) |
Oct 30, 2006 | 26.94 | 27.03 | 26.86 | 26.97 | 87,330 | +0.04(+0.16%) |
Oct 27, 2006 | 26.96 | 27.03 | 26.83 | 26.92 | 150,815 | -0.19(-0.70%) |
Oct 26, 2006 | 26.92 | 27.13 | 26.82 | 27.11 | 180,820 | +0.16(+0.61%) |
Oct 25, 2006 | 26.79 | 26.95 | 26.71 | 26.95 | 170,555 | +0.16(+0.59%) |
Oct 24, 2006 | 26.60 | 26.79 | 26.53 | 26.79 | 320,738 | -0.04(-0.17%) |
Oct 23, 2006 | 26.49 | 26.87 | 26.48 | 26.84 | 191,242 | -0.04(-0.14%) |
Oct 20, 2006 | 26.76 | 26.96 | 26.61 | 26.87 | 232,460 | -0.19(-0.70%) |
Oct 19, 2006 | 27.02 | 27.16 | 26.96 | 27.06 | 240,830 | +0.08(+0.28%) |
Oct 18, 2006 | 27.01 | 27.07 | 26.85 | 26.99 | 198,033 | +0.13(+0.50%) |
Oct 17, 2006 | 26.87 | 26.91 | 26.66 | 26.86 | 270,835 | -0.60(-2.17%) |
Oct 16, 2006 | 27.32 | 27.45 | 27.14 | 27.45 | 319,791 | -0.41(-1.48%) |
Oct 13, 2006 | 26.84 | 27.86 | 26.82 | 27.86 | 1,104,029 | +1.43(+5.41%) |
Oct 12, 2006 | 26.32 | 26.46 | 26.29 | 26.43 | 187,768 | +0.29(+1.11%) |
Oct 11, 2006 | 26.00 | 26.23 | 25.96 | 26.14 | 212,404 | +0.10(+0.39%) |
Oct 10, 2006 | 25.91 | 26.06 | 25.79 | 26.04 | 395,593 | -0.37(-1.41%) |
Oct 09, 2006 | 26.26 | 26.42 | 26.22 | 26.41 | 274,151 | +0.06(+0.22%) |
Oct 06, 2006 | 26.30 | 26.41 | 26.21 | 26.35 | 203,087 | +0.06(+0.24%) |
Oct 05, 2006 | 26.31 | 26.39 | 26.20 | 26.29 | 304,946 | -0.09(-0.34%) |
Oct 04, 2006 | 26.18 | 26.40 | 26.13 | 26.38 | 234,671 | +0.43(+1.66%) |
Oct 03, 2006 | 25.71 | 26.02 | 25.71 | 25.95 | 242,883 | +0.18(+0.69%) |
Oct 02, 2006 | 25.60 | 25.87 | 25.60 | 25.77 | 210,509 | +0.13(+0.49%) |
Sep 29, 2006 | 25.58 | 25.72 | 25.47 | 25.65 | 138,023 | -0.06(-0.22%) |
Sep 28, 2006 | 25.65 | 25.75 | 25.59 | 25.70 | 129,811 | +0.05(+0.20%) |
Sep 27, 2006 | 25.59 | 25.72 | 25.54 | 25.65 | 161,553 | +0.03(+0.12%) |
Sep 26, 2006 | 25.52 | 25.67 | 25.47 | 25.62 | 131,548 | -0.01(-0.02%) |
Sep 25, 2006 | 25.49 | 25.69 | 25.30 | 25.63 | 1,193,254 | +0.13(+0.52%) |
Sep 22, 2006 | 25.49 | 25.55 | 25.33 | 25.49 | 146,709 | -0.06(-0.22%) |
Sep 21, 2006 | 25.66 | 25.70 | 25.46 | 25.55 | 181,609 | +0.03(+0.10%) |
Sep 20, 2006 | 25.46 | 25.58 | 25.45 | 25.53 | 291,365 | +0.33(+1.31%) |
Sep 19, 2006 | 25.32 | 25.39 | 25.08 | 25.20 | 282,679 | -0.03(-0.10%) |
Sep 18, 2006 | 25.23 | 25.27 | 25.12 | 25.22 | 180,346 | +0.07(+0.28%) |
Sep 15, 2006 | 25.19 | 25.22 | 25.08 | 25.15 | 131,390 | +0.08(+0.30%) |
Sep 14, 2006 | 25.05 | 25.15 | 24.97 | 25.08 | 147,972 | +0.01(+0.05%) |
Sep 13, 2006 | 24.99 | 25.09 | 24.87 | 25.06 | 230,881 | -0.20(-0.80%) |
Sep 12, 2006 | 25.12 | 25.27 | 25.04 | 25.27 | 230,249 | +0.58(+2.36%) |
Sep 11, 2006 | 24.66 | 24.76 | 24.55 | 24.68 | 195,190 | +0.02(+0.08%) |
Sep 08, 2006 | 24.64 | 24.70 | 24.60 | 24.66 | 210,983 | -0.11(-0.46%) |
Sep 07, 2006 | 24.72 | 24.92 | 24.66 | 24.78 | 333,372 | -0.42(-1.68%) |
Sep 06, 2006 | 25.17 | 25.33 | 25.15 | 25.20 | 157,447 | -0.38(-1.49%) |
Sep 05, 2006 | 25.58 | 25.61 | 25.44 | 25.58 | 747,442 | +0.32(+1.25%) |