Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.53 | 28.67 | 28.26 | 28.50 | 139,869 | -0.11(-0.38%) |
Nov 29, 2006 | 28.66 | 28.67 | 28.30 | 28.61 | 170,270 | +0.05(+0.19%) |
Nov 28, 2006 | 28.41 | 28.58 | 28.30 | 28.56 | 111,366 | +0.09(+0.33%) |
Nov 27, 2006 | 29.03 | 29.12 | 28.40 | 28.47 | 129,514 | -0.63(-2.16%) |
Nov 24, 2006 | 29.12 | 29.17 | 28.91 | 29.09 | 23,530 | -0.05(-0.16%) |
Nov 22, 2006 | 29.31 | 29.31 | 29.02 | 29.14 | 46,758 | -0.13(-0.45%) |
Nov 21, 2006 | 29.33 | 29.33 | 29.09 | 29.27 | 63,289 | -0.05(-0.19%) |
Nov 20, 2006 | 29.30 | 29.33 | 29.10 | 29.33 | 117,912 | +0.10(+0.34%) |
Nov 17, 2006 | 29.44 | 29.44 | 29.13 | 29.23 | 139,228 | -0.22(-0.74%) |
Nov 16, 2006 | 29.32 | 29.48 | 29.23 | 29.44 | 71,674 | +0.01(+0.03%) |
Nov 15, 2006 | 29.24 | 29.45 | 29.16 | 29.43 | 123,135 | +0.16(+0.56%) |
Nov 14, 2006 | 28.94 | 29.27 | 28.77 | 29.27 | 343,128 | +0.22(+0.75%) |
Nov 13, 2006 | 28.61 | 29.21 | 28.58 | 29.05 | 160,516 | +0.40(+1.41%) |
Nov 10, 2006 | 28.44 | 28.65 | 28.44 | 28.65 | 126,278 | +0.15(+0.52%) |
Nov 09, 2006 | 28.77 | 28.79 | 28.37 | 28.50 | 175,581 | -0.22(-0.78%) |
Nov 08, 2006 | 28.37 | 28.92 | 28.25 | 28.73 | 158,531 | +0.30(+1.06%) |
Nov 07, 2006 | 28.27 | 28.79 | 28.27 | 28.43 | 127,290 | +0.10(+0.36%) |
Nov 06, 2006 | 27.76 | 28.35 | 27.62 | 28.33 | 134,558 | +0.60(+2.18%) |
Nov 03, 2006 | 27.51 | 27.78 | 27.51 | 27.72 | 228,048 | +0.31(+1.13%) |
Nov 02, 2006 | 27.57 | 27.76 | 27.37 | 27.41 | 200,501 | -0.18(-0.65%) |
Nov 01, 2006 | 27.94 | 28.23 | 27.55 | 27.59 | 443,045 | -0.20(-0.73%) |
Oct 31, 2006 | 28.02 | 28.06 | 27.76 | 27.79 | 203,551 | -0.22(-0.80%) |
Oct 30, 2006 | 27.75 | 28.10 | 27.71 | 28.02 | 134,196 | +0.16(+0.56%) |
Oct 27, 2006 | 28.02 | 28.09 | 27.86 | 27.86 | 257,877 | -0.29(-1.05%) |
Oct 26, 2006 | 28.22 | 28.33 | 27.92 | 28.16 | 250,324 | +0.08(+0.28%) |
Oct 25, 2006 | 28.62 | 28.68 | 27.94 | 28.08 | 221,369 | -0.51(-1.79%) |
Oct 24, 2006 | 28.68 | 28.91 | 28.57 | 28.59 | 416,978 | -0.30(-1.05%) |
Oct 23, 2006 | 28.53 | 28.95 | 28.42 | 28.89 | 86,286 | +0.21(+0.73%) |
Oct 20, 2006 | 28.78 | 28.78 | 28.49 | 28.68 | 132,508 | +0.01(+0.03%) |
Oct 19, 2006 | 28.56 | 28.75 | 28.54 | 28.68 | 146,194 | -0.02(-0.05%) |
Oct 18, 2006 | 28.83 | 28.87 | 28.52 | 28.69 | 150,130 | +0.05(+0.19%) |
Oct 17, 2006 | 28.54 | 28.77 | 28.39 | 28.64 | 90,271 | -0.12(-0.40%) |
Oct 16, 2006 | 28.91 | 28.91 | 28.68 | 28.75 | 120,633 | -0.08(-0.27%) |
Oct 13, 2006 | 28.87 | 28.89 | 28.72 | 28.83 | 121,315 | +0.04(+0.13%) |
Oct 12, 2006 | 28.33 | 28.80 | 28.22 | 28.79 | 127,869 | +0.52(+1.84%) |
Oct 11, 2006 | 28.58 | 28.58 | 28.15 | 28.27 | 172,158 | -0.32(-1.11%) |
Oct 10, 2006 | 28.72 | 28.76 | 28.46 | 28.59 | 85,715 | -0.18(-0.62%) |
Oct 09, 2006 | 28.48 | 28.81 | 28.30 | 28.77 | 71,276 | +0.23(+0.81%) |
Oct 06, 2006 | 28.56 | 28.68 | 28.32 | 28.54 | 83,627 | -0.17(-0.59%) |
Oct 05, 2006 | 28.63 | 28.72 | 28.33 | 28.71 | 120,933 | +0.13(+0.46%) |
Oct 04, 2006 | 28.08 | 28.60 | 28.02 | 28.57 | 117,147 | +0.53(+1.88%) |
Oct 03, 2006 | 27.91 | 28.22 | 27.75 | 28.05 | 157,621 | -0.08(-0.28%) |
Oct 02, 2006 | 28.39 | 28.50 | 27.94 | 28.12 | 139,989 | -0.22(-0.77%) |
Sep 29, 2006 | 28.61 | 28.61 | 28.34 | 28.34 | 121,068 | -0.19(-0.65%) |
Sep 28, 2006 | 28.56 | 28.73 | 28.36 | 28.53 | 108,313 | -0.07(-0.24%) |
Sep 27, 2006 | 28.55 | 28.75 | 28.37 | 28.60 | 94,928 | +0.05(+0.19%) |
Sep 26, 2006 | 28.37 | 28.57 | 28.13 | 28.54 | 185,057 | +0.24(+0.85%) |
Sep 25, 2006 | 27.86 | 28.52 | 27.80 | 28.30 | 63,080 | +0.40(+1.44%) |
Sep 22, 2006 | 28.00 | 28.02 | 27.64 | 27.90 | 73,749 | -0.24(-0.85%) |
Sep 21, 2006 | 28.46 | 28.48 | 28.00 | 28.14 | 114,238 | -0.16(-0.58%) |
Sep 20, 2006 | 27.82 | 28.43 | 27.82 | 28.30 | 134,833 | +0.71(+2.58%) |
Sep 19, 2006 | 27.85 | 27.94 | 27.48 | 27.59 | 322,311 | -0.31(-1.11%) |
Sep 18, 2006 | 27.54 | 27.93 | 27.40 | 27.90 | 187,768 | +0.20(+0.73%) |
Sep 15, 2006 | 27.40 | 27.75 | 27.26 | 27.70 | 385,997 | +0.50(+1.85%) |
Sep 14, 2006 | 27.13 | 27.22 | 26.79 | 27.20 | 88,595 | -0.08(-0.28%) |
Sep 13, 2006 | 27.10 | 27.30 | 26.82 | 27.27 | 67,351 | +0.25(+0.92%) |
Sep 12, 2006 | 26.48 | 27.28 | 26.38 | 27.02 | 101,079 | +0.63(+2.38%) |
Sep 11, 2006 | 26.30 | 26.59 | 26.29 | 26.40 | 84,902 | -0.09(-0.32%) |
Sep 08, 2006 | 26.61 | 26.63 | 26.32 | 26.48 | 94,058 | +0.00(+0.00%) |
Sep 07, 2006 | 26.81 | 26.95 | 26.48 | 26.48 | 97,418 | -0.50(-1.84%) |
Sep 06, 2006 | 27.05 | 27.24 | 26.87 | 26.98 | 77,161 | -0.29(-1.08%) |
Sep 05, 2006 | 27.05 | 27.37 | 27.05 | 27.27 | 175,564 | +0.18(+0.66%) |