Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.13 | 26.65 | 25.93 | 26.61 | 2,033,000 | +0.48(+1.82%) |
Nov 29, 2006 | 25.89 | 26.16 | 25.52 | 26.13 | 1,512,200 | +0.18(+0.71%) |
Nov 28, 2006 | 26.32 | 26.68 | 25.93 | 25.95 | 2,986,800 | -0.41(-1.54%) |
Nov 27, 2006 | 26.73 | 26.73 | 26.30 | 26.35 | 1,604,600 | -0.25(-0.94%) |
Nov 24, 2006 | 26.50 | 26.68 | 26.50 | 26.60 | 345,600 | +0.06(+0.23%) |
Nov 22, 2006 | 26.45 | 26.59 | 26.30 | 26.54 | 1,640,400 | +0.16(+0.63%) |
Nov 21, 2006 | 26.40 | 26.65 | 26.32 | 26.38 | 2,049,400 | -0.11(-0.40%) |
Nov 20, 2006 | 26.50 | 26.74 | 26.43 | 26.48 | 2,772,000 | -0.14(-0.53%) |
Nov 17, 2006 | 25.91 | 26.86 | 25.89 | 26.62 | 3,503,000 | +0.07(+0.28%) |
Nov 16, 2006 | 27.34 | 27.39 | 26.48 | 26.55 | 4,287,200 | -1.35(-4.84%) |
Nov 15, 2006 | 27.55 | 28.07 | 27.35 | 27.89 | 1,718,800 | +0.54(+1.99%) |
Nov 14, 2006 | 27.25 | 27.56 | 27.18 | 27.35 | 2,116,200 | +0.23(+0.83%) |
Nov 13, 2006 | 26.35 | 27.28 | 26.35 | 27.12 | 1,766,400 | +0.85(+3.24%) |
Nov 10, 2006 | 26.36 | 26.43 | 26.14 | 26.27 | 2,724,800 | -0.03(-0.10%) |
Nov 09, 2006 | 26.50 | 26.56 | 26.27 | 26.30 | 2,215,200 | -0.18(-0.68%) |
Nov 08, 2006 | 26.95 | 26.99 | 26.27 | 26.48 | 3,494,600 | -0.47(-1.74%) |
Nov 07, 2006 | 27.20 | 27.25 | 26.92 | 26.95 | 1,752,800 | -0.25(-0.92%) |
Nov 06, 2006 | 27.07 | 27.23 | 27.02 | 27.20 | 1,665,000 | +0.12(+0.46%) |
Nov 03, 2006 | 27.57 | 27.75 | 27.04 | 27.07 | 1,080,200 | -0.46(-1.65%) |
Nov 02, 2006 | 27.65 | 27.66 | 27.18 | 27.53 | 2,202,000 | -0.13(-0.49%) |
Nov 01, 2006 | 28.30 | 28.45 | 27.10 | 27.66 | 2,410,200 | -0.15(-0.54%) |
Oct 31, 2006 | 28.39 | 28.45 | 27.73 | 27.82 | 1,646,600 | -0.58(-2.06%) |
Oct 30, 2006 | 28.20 | 28.57 | 28.06 | 28.40 | 915,400 | +0.17(+0.60%) |
Oct 27, 2006 | 28.09 | 28.36 | 28.00 | 28.23 | 626,200 | -0.09(-0.34%) |
Oct 26, 2006 | 28.35 | 28.43 | 28.09 | 28.32 | 703,000 | +0.07(+0.27%) |
Oct 25, 2006 | 28.86 | 28.88 | 28.00 | 28.25 | 861,600 | -0.61(-2.11%) |
Oct 24, 2006 | 28.82 | 29.08 | 28.66 | 28.86 | 1,252,600 | +0.04(+0.12%) |
Oct 23, 2006 | 28.41 | 28.95 | 28.36 | 28.82 | 803,600 | +0.22(+0.77%) |
Oct 20, 2006 | 28.18 | 28.65 | 28.08 | 28.61 | 417,400 | +0.28(+0.99%) |
Oct 19, 2006 | 28.20 | 29.43 | 27.95 | 28.32 | 1,960,400 | +0.18(+0.62%) |
Oct 18, 2006 | 28.20 | 28.41 | 28.10 | 28.15 | 674,800 | +0.05(+0.18%) |
Oct 17, 2006 | 28.34 | 28.34 | 27.71 | 28.10 | 715,000 | -0.34(-1.20%) |
Oct 16, 2006 | 28.20 | 28.44 | 28.12 | 28.44 | 598,000 | +0.25(+0.87%) |
Oct 13, 2006 | 28.20 | 28.30 | 28.04 | 28.20 | 671,600 | -0.02(-0.09%) |
Oct 12, 2006 | 28.01 | 28.24 | 27.88 | 28.22 | 1,680,600 | +0.03(+0.11%) |
Oct 11, 2006 | 28.18 | 28.30 | 27.99 | 28.19 | 1,384,000 | +0.01(+0.04%) |
Oct 10, 2006 | 28.65 | 28.74 | 28.12 | 28.18 | 1,160,800 | -0.53(-1.85%) |
Oct 09, 2006 | 29.25 | 29.25 | 28.70 | 28.71 | 755,800 | -0.54(-1.83%) |
Oct 06, 2006 | 29.68 | 29.68 | 29.07 | 29.25 | 1,043,400 | -0.43(-1.47%) |
Oct 05, 2006 | 29.14 | 29.75 | 29.04 | 29.68 | 1,124,400 | +0.47(+1.61%) |
Oct 04, 2006 | 28.60 | 29.24 | 28.50 | 29.21 | 1,051,200 | +0.64(+2.26%) |
Oct 03, 2006 | 28.91 | 28.92 | 28.36 | 28.57 | 1,071,600 | -0.16(-0.56%) |
Oct 02, 2006 | 28.48 | 29.06 | 28.48 | 28.73 | 1,144,800 | -0.21(-0.73%) |
Sep 29, 2006 | 28.87 | 29.28 | 28.70 | 28.93 | 1,301,800 | +0.10(+0.35%) |
Sep 28, 2006 | 28.85 | 29.00 | 28.50 | 28.84 | 869,800 | -0.01(-0.03%) |
Sep 27, 2006 | 29.20 | 29.20 | 28.81 | 28.84 | 810,000 | -0.35(-1.18%) |
Sep 26, 2006 | 28.74 | 29.31 | 28.61 | 29.19 | 1,099,200 | +0.45(+1.57%) |
Sep 25, 2006 | 28.68 | 28.80 | 28.21 | 28.74 | 811,000 | +0.25(+0.88%) |
Sep 22, 2006 | 28.39 | 28.67 | 28.32 | 28.49 | 785,000 | -0.06(-0.21%) |
Sep 21, 2006 | 28.93 | 28.93 | 28.40 | 28.55 | 798,000 | -0.39(-1.36%) |
Sep 20, 2006 | 28.75 | 29.22 | 28.65 | 28.95 | 711,600 | +0.21(+0.75%) |
Sep 19, 2006 | 28.31 | 28.82 | 28.29 | 28.73 | 698,600 | +0.41(+1.43%) |
Sep 18, 2006 | 28.41 | 28.64 | 28.11 | 28.32 | 1,304,800 | -0.25(-0.87%) |
Sep 15, 2006 | 29.18 | 29.23 | 28.57 | 28.57 | 1,244,800 | -0.48(-1.64%) |
Sep 14, 2006 | 29.26 | 29.41 | 28.93 | 29.05 | 1,306,200 | -0.27(-0.92%) |
Sep 13, 2006 | 29.30 | 29.60 | 29.20 | 29.32 | 1,190,000 | +0.04(+0.12%) |
Sep 12, 2006 | 28.35 | 29.35 | 28.35 | 29.29 | 1,529,200 | +0.82(+2.88%) |
Sep 11, 2006 | 28.14 | 28.53 | 27.88 | 28.46 | 659,000 | +0.30(+1.08%) |
Sep 08, 2006 | 27.95 | 28.41 | 27.89 | 28.16 | 598,200 | +0.23(+0.82%) |
Sep 07, 2006 | 27.88 | 27.95 | 27.45 | 27.93 | 2,354,800 | -0.07(-0.27%) |
Sep 06, 2006 | 28.38 | 28.48 | 27.98 | 28.00 | 1,727,800 | -0.67(-2.32%) |
Sep 05, 2006 | 28.80 | 28.80 | 28.42 | 28.67 | 1,044,000 | -0.25(-0.86%) |