Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.83 | 26.37 | 25.64 | 26.22 | 3,919,492 | +0.52(+2.03%) |
Nov 29, 2006 | 25.99 | 26.04 | 25.20 | 25.70 | 2,855,654 | -0.10(-0.41%) |
Nov 28, 2006 | 25.34 | 25.86 | 25.17 | 25.80 | 3,095,549 | +0.28(+1.11%) |
Nov 27, 2006 | 26.04 | 26.07 | 25.35 | 25.52 | 2,927,645 | -0.70(-2.68%) |
Nov 24, 2006 | 25.99 | 26.34 | 25.98 | 26.22 | 950,231 | -0.13(-0.51%) |
Nov 22, 2006 | 25.77 | 26.52 | 25.77 | 26.35 | 6,643,366 | +0.63(+2.44%) |
Nov 21, 2006 | 25.35 | 25.83 | 25.31 | 25.73 | 5,189,466 | +0.54(+2.13%) |
Nov 20, 2006 | 25.08 | 25.38 | 24.93 | 25.19 | 5,323,504 | +0.45(+1.81%) |
Nov 17, 2006 | 24.59 | 24.90 | 24.49 | 24.74 | 2,606,205 | +0.06(+0.24%) |
Nov 16, 2006 | 24.49 | 24.71 | 24.20 | 24.68 | 3,232,142 | +0.24(+0.98%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.31 | 24.44 | 3,541,612 | -0.04(-0.18%) |
Nov 14, 2006 | 24.64 | 24.79 | 24.14 | 24.49 | 4,635,710 | -0.12(-0.49%) |
Nov 13, 2006 | 24.43 | 24.89 | 24.38 | 24.61 | 4,468,852 | +0.09(+0.37%) |
Nov 10, 2006 | 24.31 | 24.59 | 23.98 | 24.52 | 4,021,876 | +0.60(+2.50%) |
Nov 09, 2006 | 24.28 | 25.01 | 23.89 | 23.92 | 5,943,579 | -0.19(-0.80%) |
Nov 08, 2006 | 24.44 | 24.71 | 24.08 | 24.11 | 4,246,859 | -0.51(-2.06%) |
Nov 07, 2006 | 24.71 | 24.96 | 24.53 | 24.62 | 3,597,281 | -0.13(-0.54%) |
Nov 06, 2006 | 23.96 | 24.77 | 23.96 | 24.76 | 4,334,114 | +0.79(+3.30%) |
Nov 03, 2006 | 24.49 | 24.65 | 23.68 | 23.96 | 4,627,298 | -0.42(-1.71%) |
Nov 02, 2006 | 23.81 | 24.67 | 23.56 | 24.38 | 4,626,844 | +0.61(+2.58%) |
Nov 01, 2006 | 24.84 | 24.89 | 23.75 | 23.77 | 5,331,888 | -0.82(-3.34%) |
Oct 31, 2006 | 24.76 | 24.84 | 24.26 | 24.59 | 3,251,616 | -0.19(-0.78%) |
Oct 30, 2006 | 24.56 | 24.95 | 24.43 | 24.79 | 3,754,681 | +0.33(+1.34%) |
Oct 27, 2006 | 24.62 | 24.86 | 24.14 | 24.46 | 6,340,080 | -0.10(-0.43%) |
Oct 26, 2006 | 24.05 | 24.81 | 23.81 | 24.56 | 7,132,550 | +0.51(+2.11%) |
Oct 25, 2006 | 23.37 | 24.14 | 23.37 | 24.05 | 8,752,468 | +0.40(+1.70%) |
Oct 24, 2006 | 23.87 | 24.23 | 23.16 | 23.65 | 20,096,504 | -1.18(-4.75%) |
Oct 23, 2006 | 25.17 | 25.43 | 24.55 | 24.83 | 11,738,134 | -0.19(-0.78%) |
Oct 20, 2006 | 25.31 | 25.38 | 24.92 | 25.02 | 3,391,605 | -0.13(-0.53%) |
Oct 19, 2006 | 25.28 | 25.53 | 24.81 | 25.16 | 5,700,609 | -0.64(-2.49%) |
Oct 18, 2006 | 25.68 | 25.83 | 25.53 | 25.80 | 3,124,404 | +0.43(+1.71%) |
Oct 17, 2006 | 25.31 | 25.65 | 25.05 | 25.37 | 4,624,970 | +0.00(+0.00%) |
Oct 16, 2006 | 25.08 | 25.65 | 25.01 | 25.37 | 5,094,857 | +0.27(+1.07%) |
Oct 13, 2006 | 25.53 | 25.89 | 25.05 | 25.10 | 6,287,587 | -0.28(-1.12%) |
Oct 12, 2006 | 25.50 | 26.14 | 25.32 | 25.38 | 17,719,194 | +0.27(+1.07%) |
Oct 11, 2006 | 25.93 | 26.16 | 24.99 | 25.11 | 30,647,428 | -3.40(-11.94%) |
Oct 10, 2006 | 28.52 | 28.92 | 28.40 | 28.52 | 2,494,094 | -0.04(-0.16%) |
Oct 09, 2006 | 28.52 | 29.03 | 28.41 | 28.56 | 2,337,692 | -0.10(-0.36%) |
Oct 06, 2006 | 28.44 | 28.67 | 28.29 | 28.67 | 2,936,214 | -0.61(-2.09%) |
Oct 05, 2006 | 29.26 | 29.40 | 28.82 | 29.28 | 2,313,269 | +0.12(+0.41%) |
Oct 04, 2006 | 28.41 | 29.19 | 28.20 | 29.16 | 3,044,300 | +0.70(+2.47%) |
Oct 03, 2006 | 27.86 | 28.59 | 27.70 | 28.46 | 1,900,994 | +0.60(+2.14%) |
Oct 02, 2006 | 28.02 | 28.07 | 27.67 | 27.86 | 2,318,416 | -0.28(-1.01%) |
Sep 29, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 2,023,824 | +0.06(+0.21%) |
Sep 28, 2006 | 27.67 | 28.17 | 27.29 | 28.08 | 2,653,577 | +0.31(+1.13%) |
Sep 27, 2006 | 28.10 | 28.31 | 27.59 | 27.77 | 2,429,128 | -0.37(-1.33%) |
Sep 26, 2006 | 27.76 | 28.64 | 27.73 | 28.14 | 4,260,503 | +0.42(+1.51%) |
Sep 25, 2006 | 27.04 | 27.82 | 26.92 | 27.73 | 3,187,717 | +0.72(+2.65%) |
Sep 22, 2006 | 26.53 | 27.08 | 26.47 | 27.01 | 1,531,486 | +0.36(+1.34%) |
Sep 21, 2006 | 26.88 | 27.26 | 26.50 | 26.65 | 2,441,368 | -0.15(-0.56%) |
Sep 20, 2006 | 26.44 | 27.17 | 26.44 | 26.80 | 2,095,677 | +0.45(+1.70%) |
Sep 19, 2006 | 26.91 | 26.93 | 25.90 | 26.35 | 2,511,928 | -0.52(-1.94%) |
Sep 18, 2006 | 27.10 | 27.10 | 26.58 | 26.88 | 2,428,875 | -0.13(-0.50%) |
Sep 15, 2006 | 27.14 | 27.53 | 26.95 | 27.01 | 4,194,679 | +0.07(+0.28%) |
Sep 14, 2006 | 26.80 | 27.01 | 26.55 | 26.94 | 2,476,903 | +0.09(+0.33%) |
Sep 13, 2006 | 26.20 | 26.91 | 26.13 | 26.85 | 2,815,171 | +0.66(+2.51%) |
Sep 12, 2006 | 25.29 | 26.38 | 25.28 | 26.19 | 3,764,049 | +0.90(+3.54%) |
Sep 11, 2006 | 25.08 | 25.53 | 24.83 | 25.29 | 2,006,556 | -0.06(-0.24%) |
Sep 08, 2006 | 24.93 | 25.37 | 24.65 | 25.35 | 2,925,669 | +0.37(+1.49%) |
Sep 07, 2006 | 25.58 | 25.58 | 24.98 | 24.98 | 2,251,995 | -0.69(-2.68%) |
Sep 06, 2006 | 25.83 | 25.89 | 25.61 | 25.67 | 1,331,386 | -0.30(-1.15%) |
Sep 05, 2006 | 25.93 | 26.38 | 25.73 | 25.96 | 1,919,798 | -0.01(-0.06%) |