Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.54 | 28.76 | 28.20 | 28.60 | 1,897,129 | +0.11(+0.40%) |
Nov 29, 2006 | 28.24 | 28.81 | 28.24 | 28.49 | 1,873,001 | +0.38(+1.37%) |
Nov 28, 2006 | 28.15 | 28.26 | 27.95 | 28.11 | 2,110,580 | -0.25(-0.89%) |
Nov 27, 2006 | 29.04 | 29.04 | 28.28 | 28.36 | 1,971,457 | -0.60(-2.06%) |
Nov 24, 2006 | 28.64 | 29.09 | 28.64 | 28.96 | 447,917 | +0.04(+0.14%) |
Nov 22, 2006 | 29.12 | 29.29 | 28.82 | 28.91 | 1,014,526 | -0.18(-0.62%) |
Nov 21, 2006 | 28.72 | 29.25 | 28.71 | 29.10 | 2,356,915 | +0.35(+1.22%) |
Nov 20, 2006 | 28.68 | 28.90 | 28.63 | 28.75 | 1,723,371 | +0.00(+0.01%) |
Nov 17, 2006 | 28.67 | 28.87 | 28.54 | 28.74 | 1,567,904 | +0.01(+0.04%) |
Nov 16, 2006 | 29.03 | 29.12 | 28.63 | 28.73 | 3,691,132 | -0.22(-0.76%) |
Nov 15, 2006 | 28.93 | 29.21 | 28.86 | 28.95 | 2,293,288 | -0.02(-0.08%) |
Nov 14, 2006 | 29.00 | 29.06 | 28.67 | 28.98 | 2,160,392 | +0.08(+0.26%) |
Nov 13, 2006 | 28.81 | 29.27 | 28.69 | 28.90 | 2,578,538 | +0.09(+0.31%) |
Nov 10, 2006 | 28.62 | 28.97 | 28.62 | 28.81 | 2,442,140 | +0.23(+0.80%) |
Nov 09, 2006 | 29.05 | 29.07 | 28.55 | 28.58 | 2,996,685 | -0.48(-1.66%) |
Nov 08, 2006 | 28.51 | 29.11 | 28.44 | 29.06 | 2,620,372 | +0.42(+1.48%) |
Nov 07, 2006 | 27.76 | 28.98 | 27.76 | 28.64 | 2,748,404 | +0.58(+2.08%) |
Nov 06, 2006 | 27.62 | 28.22 | 27.55 | 28.06 | 2,851,530 | +0.27(+0.99%) |
Nov 03, 2006 | 28.33 | 28.35 | 27.73 | 27.78 | 2,371,119 | -0.35(-1.23%) |
Nov 02, 2006 | 28.23 | 28.23 | 27.92 | 28.13 | 2,353,412 | -0.23(-0.82%) |
Nov 01, 2006 | 28.91 | 28.91 | 28.30 | 28.36 | 2,833,629 | -0.29(-1.02%) |
Oct 31, 2006 | 28.55 | 28.73 | 28.19 | 28.65 | 2,813,977 | +0.40(+1.42%) |
Oct 30, 2006 | 28.39 | 28.47 | 28.06 | 28.25 | 2,146,577 | -0.02(-0.08%) |
Oct 27, 2006 | 28.25 | 28.68 | 28.16 | 28.28 | 2,064,270 | -0.21(-0.73%) |
Oct 26, 2006 | 28.75 | 28.76 | 28.24 | 28.49 | 2,328,701 | -0.08(-0.29%) |
Oct 25, 2006 | 28.78 | 28.85 | 28.32 | 28.57 | 1,646,707 | -0.13(-0.47%) |
Oct 24, 2006 | 28.37 | 28.73 | 28.36 | 28.70 | 2,639,441 | +0.33(+1.17%) |
Oct 23, 2006 | 27.76 | 28.50 | 27.76 | 28.37 | 1,409,712 | +0.49(+1.77%) |
Oct 20, 2006 | 28.15 | 28.34 | 27.75 | 27.88 | 3,286,800 | -0.79(-2.75%) |
Oct 19, 2006 | 28.44 | 28.70 | 28.23 | 28.66 | 1,751,001 | +0.21(+0.72%) |
Oct 18, 2006 | 29.83 | 30.15 | 27.92 | 28.46 | 7,481,303 | -0.24(-0.85%) |
Oct 17, 2006 | 29.12 | 29.14 | 28.38 | 28.70 | 2,050,066 | -0.44(-1.52%) |
Oct 16, 2006 | 28.35 | 29.15 | 28.30 | 29.14 | 2,545,071 | +0.88(+3.12%) |
Oct 13, 2006 | 28.23 | 28.32 | 28.09 | 28.26 | 1,345,891 | +0.08(+0.29%) |
Oct 12, 2006 | 28.12 | 28.35 | 27.99 | 28.18 | 1,482,679 | +0.35(+1.24%) |
Oct 11, 2006 | 27.41 | 27.87 | 27.39 | 27.83 | 1,958,420 | +0.29(+1.06%) |
Oct 10, 2006 | 27.39 | 27.87 | 27.39 | 27.54 | 1,052,663 | +0.13(+0.49%) |
Oct 09, 2006 | 27.23 | 27.50 | 27.12 | 27.41 | 669,540 | +0.05(+0.20%) |
Oct 06, 2006 | 27.33 | 27.41 | 27.10 | 27.36 | 1,243,932 | -0.02(-0.09%) |
Oct 05, 2006 | 26.83 | 27.39 | 26.76 | 27.38 | 2,131,983 | +0.56(+2.08%) |
Oct 04, 2006 | 26.50 | 26.82 | 26.48 | 26.82 | 1,841,090 | +0.20(+0.75%) |
Oct 03, 2006 | 26.62 | 26.89 | 26.48 | 26.62 | 1,442,012 | -0.08(-0.30%) |
Oct 02, 2006 | 26.59 | 26.89 | 26.45 | 26.70 | 1,283,821 | +0.07(+0.26%) |
Sep 29, 2006 | 26.85 | 26.96 | 26.59 | 26.63 | 1,113,566 | -0.29(-1.07%) |
Sep 28, 2006 | 26.87 | 27.05 | 26.68 | 26.92 | 928,523 | +0.12(+0.43%) |
Sep 27, 2006 | 26.42 | 26.92 | 26.42 | 26.80 | 1,506,028 | +0.33(+1.24%) |
Sep 26, 2006 | 26.30 | 26.51 | 25.96 | 26.47 | 1,668,306 | +0.36(+1.38%) |
Sep 25, 2006 | 26.18 | 26.35 | 25.93 | 26.11 | 1,740,105 | -0.07(-0.27%) |
Sep 22, 2006 | 26.22 | 26.31 | 25.74 | 26.19 | 2,173,039 | +0.15(+0.58%) |
Sep 21, 2006 | 26.81 | 26.81 | 26.02 | 26.04 | 2,278,889 | -0.48(-1.80%) |
Sep 20, 2006 | 26.47 | 26.55 | 26.17 | 26.51 | 1,400,762 | +0.25(+0.94%) |
Sep 19, 2006 | 26.22 | 26.39 | 26.07 | 26.27 | 2,027,106 | +0.04(+0.17%) |
Sep 18, 2006 | 26.04 | 26.33 | 25.97 | 26.22 | 1,667,916 | +0.18(+0.70%) |
Sep 15, 2006 | 26.04 | 26.39 | 25.91 | 26.04 | 2,235,888 | +0.24(+0.94%) |
Sep 14, 2006 | 25.68 | 26.01 | 25.61 | 25.80 | 1,115,901 | -0.08(-0.30%) |
Sep 13, 2006 | 25.59 | 25.99 | 25.59 | 25.87 | 1,812,487 | +0.31(+1.22%) |
Sep 12, 2006 | 25.22 | 25.62 | 25.20 | 25.56 | 1,621,412 | +0.41(+1.65%) |
Sep 11, 2006 | 25.54 | 25.58 | 25.00 | 25.15 | 2,040,337 | -0.52(-2.02%) |
Sep 08, 2006 | 25.49 | 25.74 | 25.43 | 25.67 | 1,370,213 | +0.25(+1.00%) |
Sep 07, 2006 | 25.32 | 25.58 | 25.24 | 25.41 | 2,176,152 | -0.22(-0.87%) |
Sep 06, 2006 | 25.90 | 26.16 | 25.57 | 25.64 | 2,087,036 | -0.49(-1.86%) |
Sep 05, 2006 | 25.83 | 26.13 | 25.77 | 26.12 | 1,997,141 | +0.27(+1.06%) |