Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.39 | 28.71 | 28.35 | 28.52 | 379,700 | +0.05(+0.18%) |
Nov 29, 2006 | 28.10 | 28.59 | 28.10 | 28.47 | 101,000 | +0.38(+1.35%) |
Nov 28, 2006 | 27.72 | 28.10 | 27.72 | 28.09 | 259,500 | +0.12(+0.43%) |
Nov 27, 2006 | 28.22 | 28.30 | 27.96 | 27.97 | 284,800 | -0.35(-1.24%) |
Nov 24, 2006 | 28.22 | 28.40 | 28.17 | 28.32 | 85,500 | +0.00(+0.00%) |
Nov 22, 2006 | 28.31 | 28.42 | 28.27 | 28.32 | 399,500 | -0.06(-0.21%) |
Nov 21, 2006 | 28.39 | 28.49 | 28.31 | 28.38 | 503,500 | +0.05(+0.18%) |
Nov 20, 2006 | 28.29 | 28.58 | 28.29 | 28.33 | 3,582,600 | -0.08(-0.28%) |
Nov 17, 2006 | 28.16 | 28.49 | 28.12 | 28.41 | 1,461,200 | +0.15(+0.53%) |
Nov 16, 2006 | 28.22 | 28.26 | 28.07 | 28.26 | 369,600 | +0.07(+0.25%) |
Nov 15, 2006 | 28.38 | 28.38 | 27.98 | 28.19 | 761,800 | -0.21(-0.74%) |
Nov 14, 2006 | 28.22 | 28.40 | 28.07 | 28.40 | 306,600 | +0.08(+0.28%) |
Nov 13, 2006 | 28.12 | 28.45 | 28.12 | 28.32 | 278,100 | +0.03(+0.11%) |
Nov 10, 2006 | 28.26 | 28.45 | 28.08 | 28.29 | 444,100 | -0.16(-0.56%) |
Nov 09, 2006 | 28.80 | 28.87 | 28.35 | 28.45 | 347,700 | -0.40(-1.39%) |
Nov 08, 2006 | 28.85 | 28.90 | 28.65 | 28.85 | 103,300 | -0.07(-0.24%) |
Nov 07, 2006 | 28.89 | 28.98 | 28.74 | 28.92 | 179,700 | +0.13(+0.45%) |
Nov 06, 2006 | 28.43 | 28.80 | 28.43 | 28.79 | 118,600 | +0.33(+1.16%) |
Nov 03, 2006 | 28.68 | 28.69 | 28.36 | 28.46 | 383,600 | -0.17(-0.59%) |
Nov 02, 2006 | 28.40 | 28.63 | 28.34 | 28.63 | 397,000 | +0.16(+0.56%) |
Nov 01, 2006 | 28.72 | 28.81 | 28.41 | 28.47 | 244,400 | -0.23(-0.80%) |
Oct 31, 2006 | 28.86 | 28.86 | 28.35 | 28.70 | 1,353,000 | -0.10(-0.35%) |
Oct 30, 2006 | 29.17 | 29.17 | 28.73 | 28.80 | 524,600 | -0.27(-0.93%) |
Oct 27, 2006 | 29.21 | 29.23 | 29.01 | 29.07 | 202,800 | -0.16(-0.55%) |
Oct 26, 2006 | 29.10 | 29.26 | 28.98 | 29.23 | 271,500 | +0.39(+1.35%) |
Oct 25, 2006 | 28.77 | 28.90 | 28.74 | 28.84 | 252,900 | +0.17(+0.59%) |
Oct 24, 2006 | 28.65 | 28.80 | 28.60 | 28.67 | 277,500 | -0.02(-0.07%) |
Oct 23, 2006 | 28.65 | 28.78 | 28.54 | 28.69 | 175,100 | +0.09(+0.31%) |
Oct 20, 2006 | 28.37 | 28.65 | 28.30 | 28.60 | 122,100 | +0.27(+0.95%) |
Oct 19, 2006 | 28.04 | 28.34 | 28.04 | 28.33 | 263,000 | +0.29(+1.03%) |
Oct 18, 2006 | 28.25 | 28.31 | 27.88 | 28.04 | 235,000 | -0.03(-0.11%) |
Oct 17, 2006 | 27.95 | 28.10 | 27.84 | 28.07 | 230,500 | -0.09(-0.32%) |
Oct 16, 2006 | 28.37 | 28.37 | 28.09 | 28.16 | 230,200 | -0.12(-0.42%) |
Oct 13, 2006 | 28.31 | 28.32 | 28.07 | 28.28 | 228,800 | +0.01(+0.04%) |
Oct 12, 2006 | 28.05 | 28.27 | 27.96 | 28.27 | 438,800 | +0.41(+1.47%) |
Oct 11, 2006 | 28.15 | 28.15 | 27.77 | 27.86 | 7,985,800 | -0.08(-0.29%) |
Oct 10, 2006 | 27.90 | 27.94 | 27.71 | 27.94 | 517,600 | +0.07(+0.25%) |
Oct 09, 2006 | 27.80 | 27.89 | 27.69 | 27.87 | 620,700 | +0.08(+0.29%) |
Oct 06, 2006 | 27.77 | 27.85 | 27.62 | 27.79 | 191,800 | -0.02(-0.07%) |
Oct 05, 2006 | 28.02 | 28.02 | 27.74 | 27.81 | 310,200 | -0.18(-0.64%) |
Oct 04, 2006 | 27.70 | 28.01 | 27.61 | 27.99 | 344,400 | +0.30(+1.08%) |
Oct 03, 2006 | 27.62 | 27.77 | 27.46 | 27.69 | 315,600 | +0.09(+0.33%) |
Oct 02, 2006 | 27.15 | 27.73 | 27.15 | 27.60 | 169,200 | -0.08(-0.29%) |
Sep 29, 2006 | 27.56 | 27.68 | 27.44 | 27.68 | 305,000 | +0.26(+0.95%) |
Sep 28, 2006 | 27.49 | 27.61 | 27.35 | 27.42 | 230,400 | -0.16(-0.58%) |
Sep 27, 2006 | 28.03 | 28.05 | 27.44 | 27.58 | 478,800 | -0.46(-1.64%) |
Sep 26, 2006 | 28.08 | 28.20 | 27.80 | 28.04 | 675,700 | -0.14(-0.50%) |
Sep 25, 2006 | 28.09 | 28.22 | 28.00 | 28.18 | 418,700 | +0.37(+1.33%) |
Sep 22, 2006 | 27.75 | 27.93 | 27.73 | 27.81 | 608,800 | +0.08(+0.29%) |
Sep 21, 2006 | 27.82 | 27.93 | 27.68 | 27.73 | 494,100 | -0.02(-0.07%) |
Sep 20, 2006 | 27.35 | 27.75 | 27.35 | 27.75 | 176,600 | +0.42(+1.54%) |
Sep 19, 2006 | 27.47 | 27.53 | 27.18 | 27.33 | 242,300 | -0.11(-0.40%) |
Sep 18, 2006 | 27.35 | 27.54 | 27.30 | 27.44 | 224,400 | -0.01(-0.04%) |
Sep 15, 2006 | 27.67 | 27.73 | 27.35 | 27.45 | 734,600 | -0.13(-0.47%) |
Sep 14, 2006 | 27.52 | 27.60 | 27.41 | 27.58 | 366,300 | +0.08(+0.29%) |
Sep 13, 2006 | 27.42 | 27.53 | 27.31 | 27.50 | 1,926,000 | +0.08(+0.29%) |
Sep 12, 2006 | 27.08 | 27.42 | 27.08 | 27.42 | 631,100 | +0.37(+1.37%) |
Sep 11, 2006 | 26.83 | 27.05 | 26.72 | 27.05 | 636,100 | +0.22(+0.82%) |
Sep 08, 2006 | 26.90 | 26.97 | 26.73 | 26.83 | 129,100 | +0.04(+0.15%) |
Sep 07, 2006 | 26.81 | 26.85 | 26.67 | 26.79 | 557,500 | -0.12(-0.45%) |
Sep 06, 2006 | 26.92 | 27.03 | 26.86 | 26.91 | 307,600 | -0.15(-0.55%) |
Sep 05, 2006 | 26.92 | 27.09 | 26.86 | 27.06 | 349,500 | +0.06(+0.22%) |