Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.64 | 25.75 | 25.14 | 25.47 | 5,807,300 | -0.28(-1.09%) |
Nov 29, 2006 | 25.65 | 25.87 | 25.52 | 25.75 | 5,179,737 | +0.10(+0.39%) |
Nov 28, 2006 | 25.38 | 25.70 | 25.21 | 25.65 | 4,066,023 | +0.28(+1.10%) |
Nov 27, 2006 | 25.52 | 25.82 | 25.31 | 25.37 | 4,421,108 | -0.25(-0.98%) |
Nov 24, 2006 | 25.50 | 25.86 | 25.50 | 25.62 | 1,114,340 | -0.28(-1.08%) |
Nov 22, 2006 | 25.95 | 26.06 | 25.56 | 25.90 | 4,016,326 | -0.17(-0.65%) |
Nov 21, 2006 | 26.21 | 26.21 | 25.85 | 26.07 | 4,251,944 | -0.13(-0.50%) |
Nov 20, 2006 | 26.46 | 26.55 | 26.10 | 26.20 | 3,888,032 | -0.45(-1.69%) |
Nov 17, 2006 | 26.69 | 26.82 | 26.49 | 26.65 | 4,747,803 | -0.16(-0.60%) |
Nov 16, 2006 | 26.15 | 26.82 | 26.02 | 26.81 | 5,535,163 | +0.75(+2.88%) |
Nov 15, 2006 | 25.80 | 26.25 | 25.80 | 26.06 | 5,341,229 | +0.23(+0.89%) |
Nov 14, 2006 | 25.45 | 25.92 | 25.12 | 25.83 | 6,870,732 | -0.23(-0.88%) |
Nov 13, 2006 | 26.34 | 26.37 | 25.91 | 26.06 | 5,883,330 | +0.41(+1.60%) |
Nov 10, 2006 | 25.86 | 25.95 | 25.32 | 25.65 | 5,007,084 | -0.12(-0.47%) |
Nov 09, 2006 | 26.13 | 26.35 | 25.70 | 25.77 | 3,293,406 | -0.38(-1.45%) |
Nov 08, 2006 | 25.79 | 26.29 | 25.79 | 26.15 | 3,132,485 | +0.11(+0.42%) |
Nov 07, 2006 | 25.87 | 26.23 | 25.78 | 26.04 | 3,609,451 | +0.13(+0.50%) |
Nov 06, 2006 | 25.58 | 26.04 | 25.54 | 25.91 | 4,511,545 | +0.55(+2.17%) |
Nov 03, 2006 | 25.53 | 25.70 | 25.24 | 25.36 | 2,780,874 | -0.26(-1.01%) |
Nov 02, 2006 | 25.30 | 25.78 | 25.19 | 25.62 | 3,670,835 | +0.46(+1.83%) |
Nov 01, 2006 | 25.88 | 25.99 | 25.14 | 25.16 | 4,918,465 | -0.63(-2.44%) |
Oct 31, 2006 | 26.21 | 26.22 | 25.50 | 25.79 | 4,107,584 | -0.30(-1.15%) |
Oct 30, 2006 | 25.94 | 26.26 | 25.72 | 26.09 | 2,228,553 | +0.32(+1.24%) |
Oct 27, 2006 | 25.99 | 26.25 | 25.70 | 25.77 | 2,925,653 | -0.27(-1.04%) |
Oct 26, 2006 | 25.98 | 26.05 | 25.42 | 26.04 | 4,801,890 | +0.07(+0.27%) |
Oct 25, 2006 | 25.96 | 26.08 | 25.67 | 25.97 | 5,069,154 | +0.11(+0.43%) |
Oct 24, 2006 | 26.36 | 26.48 | 25.70 | 25.86 | 4,431,869 | -0.43(-1.64%) |
Oct 23, 2006 | 25.68 | 26.33 | 25.62 | 26.29 | 6,020,529 | +0.58(+2.26%) |
Oct 20, 2006 | 25.84 | 26.00 | 25.47 | 25.71 | 6,760,287 | -0.19(-0.73%) |
Oct 19, 2006 | 26.26 | 26.46 | 25.79 | 25.90 | 5,409,644 | -0.47(-1.78%) |
Oct 18, 2006 | 26.47 | 26.90 | 26.07 | 26.37 | 7,459,237 | -0.10(-0.38%) |
Oct 17, 2006 | 26.65 | 26.85 | 26.16 | 26.47 | 4,097,181 | -0.41(-1.53%) |
Oct 16, 2006 | 26.78 | 26.89 | 26.49 | 26.88 | 4,545,031 | +0.00(+0.00%) |
Oct 13, 2006 | 26.88 | 27.00 | 26.49 | 26.88 | 3,719,203 | -0.11(-0.41%) |
Oct 12, 2006 | 26.77 | 27.04 | 26.57 | 26.99 | 4,764,434 | +0.38(+1.43%) |
Oct 11, 2006 | 26.28 | 26.74 | 26.15 | 26.61 | 4,853,766 | +0.36(+1.37%) |
Oct 10, 2006 | 26.45 | 26.50 | 25.82 | 26.25 | 4,841,471 | +0.12(+0.46%) |
Oct 09, 2006 | 25.75 | 26.19 | 25.49 | 26.13 | 4,348,550 | +0.43(+1.67%) |
Oct 06, 2006 | 26.33 | 26.39 | 25.57 | 25.70 | 3,878,960 | -0.63(-2.39%) |
Oct 05, 2006 | 25.90 | 26.39 | 25.60 | 26.33 | 5,745,897 | +0.34(+1.31%) |
Oct 04, 2006 | 25.59 | 26.03 | 25.40 | 25.99 | 5,920,654 | +0.41(+1.60%) |
Oct 03, 2006 | 24.68 | 25.77 | 24.46 | 25.58 | 11,452,072 | +1.31(+5.40%) |
Oct 02, 2006 | 24.39 | 24.65 | 24.16 | 24.27 | 5,877,092 | -0.06(-0.25%) |
Sep 29, 2006 | 24.79 | 24.95 | 24.30 | 24.33 | 3,800,798 | -0.43(-1.74%) |
Sep 28, 2006 | 24.62 | 24.94 | 24.24 | 24.76 | 5,577,820 | +0.05(+0.20%) |
Sep 27, 2006 | 25.18 | 25.36 | 24.61 | 24.71 | 5,872,663 | -0.48(-1.91%) |
Sep 26, 2006 | 25.35 | 25.47 | 24.80 | 25.19 | 6,667,944 | -0.28(-1.10%) |
Sep 25, 2006 | 24.51 | 25.52 | 24.35 | 25.47 | 5,143,875 | +1.03(+4.21%) |
Sep 22, 2006 | 24.64 | 24.70 | 24.22 | 24.44 | 3,641,184 | -0.15(-0.61%) |
Sep 21, 2006 | 24.99 | 25.08 | 24.41 | 24.59 | 5,115,273 | -0.37(-1.48%) |
Sep 20, 2006 | 24.57 | 25.26 | 24.47 | 24.96 | 7,326,815 | +0.51(+2.09%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.06 | 24.45 | 5,822,020 | -0.09(-0.37%) |
Sep 18, 2006 | 24.93 | 25.01 | 24.44 | 24.54 | 5,235,470 | -0.44(-1.76%) |
Sep 15, 2006 | 24.98 | 25.04 | 24.22 | 24.98 | 7,816,548 | +0.25(+1.01%) |
Sep 14, 2006 | 25.10 | 25.10 | 24.46 | 24.73 | 5,313,024 | -0.28(-1.12%) |
Sep 13, 2006 | 24.49 | 25.17 | 24.20 | 25.01 | 9,373,066 | +0.44(+1.79%) |
Sep 12, 2006 | 23.75 | 24.59 | 23.71 | 24.57 | 6,013,971 | +0.78(+3.28%) |
Sep 11, 2006 | 23.26 | 23.96 | 23.23 | 23.79 | 3,893,528 | +0.40(+1.71%) |
Sep 08, 2006 | 23.30 | 23.50 | 22.95 | 23.39 | 4,139,101 | +0.15(+0.65%) |
Sep 07, 2006 | 23.03 | 23.43 | 22.95 | 23.24 | 4,453,800 | +0.24(+1.04%) |
Sep 06, 2006 | 22.89 | 23.35 | 22.61 | 23.00 | 6,137,705 | +0.10(+0.44%) |
Sep 05, 2006 | 22.58 | 23.02 | 22.48 | 22.90 | 4,197,754 | +0.23(+1.01%) |