Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.18 | 28.27 | 27.70 | 27.75 | 492,600 | -0.45(-1.60%) |
Nov 29, 2006 | 27.55 | 28.25 | 27.55 | 28.20 | 660,800 | +0.90(+3.30%) |
Nov 28, 2006 | 27.06 | 27.60 | 26.79 | 27.30 | 403,300 | +0.07(+0.26%) |
Nov 27, 2006 | 28.00 | 28.05 | 26.95 | 27.23 | 460,000 | -0.77(-2.75%) |
Nov 24, 2006 | 27.72 | 28.15 | 27.66 | 28.00 | 119,600 | +0.08(+0.29%) |
Nov 22, 2006 | 27.83 | 28.06 | 27.71 | 27.92 | 155,100 | +0.15(+0.54%) |
Nov 21, 2006 | 27.88 | 28.02 | 27.68 | 27.77 | 323,900 | +0.03(+0.11%) |
Nov 20, 2006 | 27.99 | 28.15 | 27.44 | 27.74 | 357,600 | -0.39(-1.39%) |
Nov 17, 2006 | 28.06 | 28.24 | 27.90 | 28.13 | 348,300 | +0.05(+0.18%) |
Nov 16, 2006 | 28.09 | 28.29 | 27.90 | 28.08 | 352,800 | +0.03(+0.11%) |
Nov 15, 2006 | 27.94 | 28.29 | 27.88 | 28.05 | 266,400 | +0.13(+0.47%) |
Nov 14, 2006 | 28.18 | 28.24 | 27.52 | 27.92 | 675,400 | -0.07(-0.25%) |
Nov 13, 2006 | 27.63 | 28.33 | 27.60 | 27.99 | 830,100 | +0.55(+2.00%) |
Nov 10, 2006 | 27.02 | 27.49 | 26.95 | 27.44 | 814,900 | +0.35(+1.29%) |
Nov 09, 2006 | 27.23 | 27.25 | 26.77 | 27.09 | 551,300 | -0.11(-0.40%) |
Nov 08, 2006 | 26.76 | 27.29 | 26.69 | 27.20 | 387,300 | +0.19(+0.70%) |
Nov 07, 2006 | 27.03 | 27.40 | 26.95 | 27.01 | 335,200 | -0.02(-0.07%) |
Nov 06, 2006 | 26.47 | 27.19 | 26.47 | 27.03 | 539,300 | +0.56(+2.12%) |
Nov 03, 2006 | 26.92 | 26.98 | 25.96 | 26.47 | 723,700 | -0.21(-0.79%) |
Nov 02, 2006 | 26.90 | 27.45 | 26.07 | 26.68 | 1,764,000 | +2.06(+8.37%) |
Nov 01, 2006 | 25.25 | 25.41 | 24.62 | 24.62 | 437,900 | -0.67(-2.65%) |
Oct 31, 2006 | 26.00 | 26.00 | 25.11 | 25.29 | 285,600 | -0.64(-2.47%) |
Oct 30, 2006 | 25.44 | 25.95 | 25.13 | 25.93 | 239,100 | +0.37(+1.45%) |
Oct 27, 2006 | 25.86 | 26.25 | 25.46 | 25.56 | 195,900 | -0.47(-1.81%) |
Oct 26, 2006 | 25.99 | 26.37 | 25.58 | 26.03 | 367,100 | +0.15(+0.58%) |
Oct 25, 2006 | 25.70 | 25.98 | 25.51 | 25.88 | 488,300 | +0.24(+0.94%) |
Oct 24, 2006 | 25.95 | 25.95 | 25.61 | 25.64 | 476,300 | -0.31(-1.19%) |
Oct 23, 2006 | 25.46 | 26.18 | 25.42 | 25.95 | 3,644,900 | +0.73(+2.89%) |
Oct 20, 2006 | 25.56 | 25.63 | 25.15 | 25.22 | 302,500 | -0.09(-0.36%) |
Oct 19, 2006 | 25.21 | 25.78 | 25.18 | 25.31 | 255,000 | -0.30(-1.17%) |
Oct 18, 2006 | 25.94 | 26.05 | 25.57 | 25.61 | 453,000 | -0.19(-0.74%) |
Oct 17, 2006 | 25.85 | 25.94 | 25.58 | 25.80 | 202,600 | +0.13(+0.51%) |
Oct 16, 2006 | 25.49 | 25.99 | 25.42 | 25.67 | 292,200 | +0.17(+0.67%) |
Oct 13, 2006 | 25.39 | 25.60 | 25.31 | 25.50 | 514,200 | +0.11(+0.43%) |
Oct 12, 2006 | 25.20 | 25.50 | 25.18 | 25.39 | 1,222,300 | +1.08(+4.44%) |
Oct 11, 2006 | 24.61 | 24.75 | 24.00 | 24.31 | 173,900 | -0.34(-1.38%) |
Oct 10, 2006 | 24.72 | 25.14 | 24.46 | 24.65 | 733,600 | +0.03(+0.12%) |
Oct 09, 2006 | 24.26 | 24.76 | 24.12 | 24.62 | 499,300 | +0.37(+1.53%) |
Oct 06, 2006 | 24.15 | 24.36 | 23.83 | 24.25 | 573,500 | +0.10(+0.41%) |
Oct 05, 2006 | 23.80 | 24.20 | 23.66 | 24.15 | 163,300 | +0.32(+1.34%) |
Oct 04, 2006 | 23.39 | 23.91 | 23.35 | 23.83 | 254,900 | +0.45(+1.92%) |
Oct 03, 2006 | 23.62 | 23.68 | 23.34 | 23.38 | 227,800 | -0.29(-1.23%) |
Oct 02, 2006 | 23.67 | 24.15 | 23.53 | 23.67 | 232,300 | -0.08(-0.34%) |
Sep 29, 2006 | 24.02 | 24.32 | 23.71 | 23.75 | 346,600 | -0.20(-0.84%) |
Sep 28, 2006 | 24.07 | 24.16 | 23.71 | 23.95 | 215,600 | +0.01(+0.04%) |
Sep 27, 2006 | 23.82 | 24.09 | 23.59 | 23.94 | 207,900 | +0.12(+0.50%) |
Sep 26, 2006 | 24.12 | 24.15 | 23.77 | 23.82 | 128,300 | -0.29(-1.20%) |
Sep 25, 2006 | 24.03 | 24.27 | 23.64 | 24.11 | 174,100 | +0.11(+0.46%) |
Sep 22, 2006 | 24.70 | 24.70 | 23.81 | 24.00 | 374,000 | -0.74(-2.99%) |
Sep 21, 2006 | 24.88 | 24.94 | 24.48 | 24.74 | 369,700 | -0.16(-0.64%) |
Sep 20, 2006 | 24.47 | 24.94 | 24.42 | 24.90 | 383,000 | +0.60(+2.47%) |
Sep 19, 2006 | 24.15 | 24.40 | 23.90 | 24.30 | 416,500 | +0.29(+1.21%) |
Sep 18, 2006 | 23.95 | 24.18 | 23.80 | 24.01 | 243,000 | -0.03(-0.12%) |
Sep 15, 2006 | 24.11 | 24.16 | 23.93 | 24.04 | 315,100 | +0.02(+0.08%) |
Sep 14, 2006 | 23.99 | 24.05 | 23.61 | 24.02 | 228,300 | -0.07(-0.29%) |
Sep 13, 2006 | 24.35 | 24.50 | 24.00 | 24.09 | 329,300 | -0.12(-0.50%) |
Sep 12, 2006 | 23.55 | 24.36 | 23.47 | 24.21 | 392,500 | +0.77(+3.28%) |
Sep 11, 2006 | 23.54 | 23.59 | 23.23 | 23.44 | 314,900 | -0.33(-1.39%) |
Sep 08, 2006 | 24.10 | 24.13 | 23.71 | 23.77 | 204,700 | -0.23(-0.96%) |
Sep 07, 2006 | 24.09 | 24.35 | 23.91 | 24.00 | 662,300 | +0.01(+0.04%) |
Sep 06, 2006 | 24.34 | 24.34 | 23.81 | 23.99 | 423,100 | -0.42(-1.72%) |
Sep 05, 2006 | 23.58 | 24.48 | 23.58 | 24.41 | 431,800 | +0.73(+3.08%) |