Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.86 | 26.97 | 26.79 | 26.94 | 389,004 | +0.04(+0.14%) |
Nov 29, 2006 | 26.95 | 27.06 | 26.76 | 26.90 | 706,217 | +0.02(+0.08%) |
Nov 28, 2006 | 26.97 | 27.16 | 26.84 | 26.88 | 375,341 | -0.07(-0.25%) |
Nov 27, 2006 | 27.42 | 27.42 | 26.89 | 26.95 | 659,629 | -0.39(-1.44%) |
Nov 24, 2006 | 27.45 | 27.53 | 27.27 | 27.34 | 229,052 | -0.08(-0.28%) |
Nov 22, 2006 | 27.58 | 27.64 | 27.36 | 27.42 | 195,278 | -0.17(-0.60%) |
Nov 21, 2006 | 27.77 | 27.77 | 27.49 | 27.58 | 310,010 | -0.06(-0.22%) |
Nov 20, 2006 | 27.74 | 27.81 | 27.55 | 27.64 | 467,959 | -0.05(-0.19%) |
Nov 17, 2006 | 28.17 | 28.17 | 27.57 | 27.70 | 793,972 | -0.45(-1.61%) |
Nov 16, 2006 | 28.06 | 28.19 | 27.85 | 28.15 | 335,651 | +0.05(+0.19%) |
Nov 15, 2006 | 28.01 | 28.18 | 27.94 | 28.10 | 327,568 | +0.08(+0.30%) |
Nov 14, 2006 | 28.11 | 28.12 | 27.67 | 28.01 | 254,100 | -0.03(-0.11%) |
Nov 13, 2006 | 28.03 | 28.22 | 27.89 | 28.05 | 545,374 | +0.08(+0.30%) |
Nov 10, 2006 | 27.98 | 28.07 | 27.86 | 27.96 | 137,107 | +0.07(+0.24%) |
Nov 09, 2006 | 28.11 | 28.11 | 27.86 | 27.89 | 268,606 | -0.13(-0.46%) |
Nov 08, 2006 | 27.59 | 28.18 | 27.54 | 28.02 | 448,966 | +0.31(+1.12%) |
Nov 07, 2006 | 27.66 | 27.91 | 27.60 | 27.71 | 285,234 | +0.05(+0.19%) |
Nov 06, 2006 | 27.66 | 27.79 | 27.55 | 27.66 | 412,075 | +0.05(+0.16%) |
Nov 03, 2006 | 27.64 | 27.71 | 27.42 | 27.61 | 353,046 | +0.05(+0.16%) |
Nov 02, 2006 | 27.54 | 27.63 | 27.44 | 27.57 | 408,457 | +0.03(+0.11%) |
Nov 01, 2006 | 27.60 | 27.73 | 27.46 | 27.54 | 634,385 | -0.08(-0.30%) |
Oct 31, 2006 | 27.24 | 27.64 | 27.24 | 27.62 | 580,905 | +0.40(+1.47%) |
Oct 30, 2006 | 27.24 | 27.45 | 26.98 | 27.22 | 647,484 | -0.10(-0.36%) |
Oct 27, 2006 | 27.45 | 27.81 | 27.30 | 27.32 | 696,124 | -0.12(-0.44%) |
Oct 26, 2006 | 27.52 | 27.58 | 27.19 | 27.44 | 558,473 | -0.14(-0.52%) |
Oct 25, 2006 | 27.50 | 27.72 | 27.44 | 27.58 | 489,938 | -0.01(-0.03%) |
Oct 24, 2006 | 27.64 | 27.70 | 27.46 | 27.59 | 408,793 | -0.12(-0.44%) |
Oct 23, 2006 | 27.54 | 27.78 | 27.44 | 27.71 | 471,689 | +0.17(+0.63%) |
Oct 20, 2006 | 27.61 | 27.67 | 27.26 | 27.54 | 917,191 | -0.08(-0.27%) |
Oct 19, 2006 | 27.91 | 27.92 | 27.37 | 27.61 | 1,687,914 | -0.39(-1.38%) |
Oct 18, 2006 | 27.92 | 28.29 | 27.42 | 28.00 | 1,685,188 | -0.04(-0.13%) |
Oct 17, 2006 | 28.37 | 28.37 | 27.52 | 28.04 | 1,594,409 | -0.35(-1.23%) |
Oct 16, 2006 | 28.67 | 28.73 | 28.29 | 28.39 | 525,942 | -0.18(-0.64%) |
Oct 13, 2006 | 28.48 | 28.70 | 28.33 | 28.57 | 786,964 | +0.14(+0.48%) |
Oct 12, 2006 | 29.21 | 29.31 | 28.12 | 28.43 | 2,117,778 | -0.88(-2.99%) |
Oct 11, 2006 | 29.56 | 29.66 | 29.19 | 29.31 | 292,288 | -0.32(-1.07%) |
Oct 10, 2006 | 29.87 | 29.87 | 29.48 | 29.63 | 433,239 | -0.17(-0.58%) |
Oct 09, 2006 | 29.63 | 29.81 | 29.39 | 29.80 | 158,601 | +0.22(+0.74%) |
Oct 06, 2006 | 29.89 | 29.89 | 29.35 | 29.58 | 361,948 | -0.31(-1.04%) |
Oct 05, 2006 | 29.88 | 30.07 | 29.79 | 29.89 | 297,817 | -0.10(-0.33%) |
Oct 04, 2006 | 29.03 | 30.09 | 29.02 | 29.99 | 556,320 | +0.82(+2.83%) |
Oct 03, 2006 | 29.51 | 29.51 | 28.90 | 29.16 | 1,056,679 | -0.36(-1.20%) |
Oct 02, 2006 | 30.01 | 30.01 | 29.26 | 29.52 | 693,743 | -0.45(-1.49%) |
Sep 29, 2006 | 30.33 | 30.34 | 29.82 | 29.97 | 931,618 | -0.45(-1.47%) |
Sep 28, 2006 | 30.61 | 30.61 | 30.17 | 30.41 | 214,609 | -0.13(-0.42%) |
Sep 27, 2006 | 30.33 | 30.61 | 30.10 | 30.54 | 172,772 | +0.26(+0.85%) |
Sep 26, 2006 | 30.22 | 30.38 | 30.16 | 30.28 | 272,969 | -0.02(-0.05%) |
Sep 25, 2006 | 30.07 | 30.41 | 29.77 | 30.30 | 423,432 | +0.38(+1.26%) |
Sep 22, 2006 | 30.23 | 30.49 | 29.82 | 29.92 | 350,373 | -0.41(-1.35%) |
Sep 21, 2006 | 30.30 | 30.55 | 30.22 | 30.33 | 274,255 | +0.04(+0.12%) |
Sep 20, 2006 | 29.68 | 30.38 | 29.68 | 30.29 | 275,894 | +0.62(+2.09%) |
Sep 19, 2006 | 29.66 | 29.82 | 29.28 | 29.67 | 260,727 | -0.06(-0.20%) |
Sep 18, 2006 | 30.22 | 30.27 | 29.69 | 29.73 | 287,029 | -0.44(-1.45%) |
Sep 15, 2006 | 30.24 | 30.35 | 30.11 | 30.17 | 202,069 | +0.01(+0.03%) |
Sep 14, 2006 | 30.26 | 30.41 | 29.98 | 30.16 | 252,835 | -0.16(-0.52%) |
Sep 13, 2006 | 30.28 | 30.44 | 30.08 | 30.32 | 186,753 | +0.08(+0.28%) |
Sep 12, 2006 | 30.03 | 30.45 | 30.03 | 30.24 | 259,058 | +0.28(+0.93%) |
Sep 11, 2006 | 30.15 | 30.23 | 29.82 | 29.96 | 210,806 | -0.30(-1.00%) |
Sep 08, 2006 | 30.29 | 30.32 | 29.97 | 30.26 | 139,883 | +0.11(+0.35%) |
Sep 07, 2006 | 30.41 | 30.65 | 30.10 | 30.16 | 227,877 | -0.35(-1.14%) |
Sep 06, 2006 | 30.64 | 30.64 | 30.35 | 30.50 | 183,564 | -0.19(-0.62%) |
Sep 05, 2006 | 30.59 | 30.75 | 30.38 | 30.69 | 213,734 | +0.18(+0.60%) |