Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.06 | 26.06 | 25.77 | 25.81 | 1,910,300 | -0.06(-0.23%) |
Nov 29, 2006 | 25.98 | 26.05 | 25.74 | 25.87 | 5,804,389 | +0.68(+2.68%) |
Nov 28, 2006 | 25.25 | 25.33 | 25.04 | 25.19 | 2,569,024 | +0.18(+0.74%) |
Nov 27, 2006 | 25.17 | 25.19 | 24.95 | 25.01 | 1,946,530 | -0.08(-0.33%) |
Nov 24, 2006 | 25.12 | 25.22 | 25.07 | 25.09 | 755,062 | +0.05(+0.19%) |
Nov 22, 2006 | 24.99 | 25.07 | 24.86 | 25.04 | 2,933,587 | +0.07(+0.27%) |
Nov 21, 2006 | 25.18 | 25.18 | 24.92 | 24.97 | 2,295,036 | -0.27(-1.06%) |
Nov 20, 2006 | 25.18 | 25.35 | 25.17 | 25.24 | 3,093,945 | -0.02(-0.08%) |
Nov 17, 2006 | 25.14 | 25.33 | 25.13 | 25.26 | 2,964,053 | +0.01(+0.06%) |
Nov 16, 2006 | 25.07 | 25.27 | 25.03 | 25.25 | 2,109,770 | +0.20(+0.82%) |
Nov 15, 2006 | 25.00 | 25.17 | 24.90 | 25.04 | 4,906,877 | -0.22(-0.87%) |
Nov 14, 2006 | 25.12 | 25.33 | 24.95 | 25.26 | 4,137,405 | +0.10(+0.41%) |
Nov 13, 2006 | 25.09 | 25.31 | 25.07 | 25.16 | 2,435,838 | -0.08(-0.33%) |
Nov 10, 2006 | 25.21 | 25.34 | 25.08 | 25.24 | 4,625,890 | +0.22(+0.89%) |
Nov 09, 2006 | 25.61 | 25.66 | 24.93 | 25.02 | 6,265,496 | -0.86(-3.32%) |
Nov 08, 2006 | 25.85 | 25.98 | 25.81 | 25.88 | 3,465,301 | -0.46(-1.73%) |
Nov 07, 2006 | 26.38 | 26.48 | 26.28 | 26.33 | 2,970,022 | +0.22(+0.86%) |
Nov 06, 2006 | 26.00 | 26.13 | 25.92 | 26.11 | 1,678,923 | +0.22(+0.84%) |
Nov 03, 2006 | 26.02 | 26.04 | 25.85 | 25.89 | 1,740,267 | -0.31(-1.17%) |
Nov 02, 2006 | 26.28 | 26.32 | 26.11 | 26.20 | 5,163,986 | +0.46(+1.79%) |
Nov 01, 2006 | 25.82 | 25.86 | 25.66 | 25.74 | 3,200,164 | -0.13(-0.51%) |
Oct 31, 2006 | 26.00 | 26.03 | 25.70 | 25.87 | 3,273,035 | +0.02(+0.08%) |
Oct 30, 2006 | 25.80 | 26.01 | 25.66 | 25.85 | 4,820,008 | -0.03(-0.13%) |
Oct 27, 2006 | 26.16 | 26.16 | 25.84 | 25.88 | 8,102,513 | -0.76(-2.86%) |
Oct 26, 2006 | 26.51 | 26.66 | 26.34 | 26.65 | 5,731,312 | -0.61(-2.25%) |
Oct 25, 2006 | 27.61 | 27.63 | 27.21 | 27.26 | 4,781,926 | +0.23(+0.86%) |
Oct 24, 2006 | 27.04 | 27.14 | 26.99 | 27.02 | 2,876,154 | -0.19(-0.71%) |
Oct 23, 2006 | 27.03 | 27.24 | 27.03 | 27.22 | 1,361,706 | -0.08(-0.30%) |
Oct 20, 2006 | 27.13 | 27.31 | 27.01 | 27.30 | 1,791,935 | +0.12(+0.43%) |
Oct 19, 2006 | 27.21 | 27.39 | 27.06 | 27.18 | 3,368,139 | +0.37(+1.40%) |
Oct 18, 2006 | 26.74 | 26.87 | 26.70 | 26.81 | 2,014,666 | +0.15(+0.56%) |
Oct 17, 2006 | 26.77 | 26.77 | 26.58 | 26.66 | 1,918,534 | +0.22(+0.85%) |
Oct 16, 2006 | 26.49 | 26.51 | 26.36 | 26.44 | 3,087,152 | +0.20(+0.78%) |
Oct 13, 2006 | 26.30 | 26.33 | 26.16 | 26.23 | 2,729,588 | -0.13(-0.50%) |
Oct 12, 2006 | 26.45 | 26.52 | 26.29 | 26.36 | 5,213,390 | -0.05(-0.18%) |
Oct 11, 2006 | 26.30 | 26.54 | 26.27 | 26.41 | 2,073,951 | +0.12(+0.46%) |
Oct 10, 2006 | 26.39 | 26.40 | 26.21 | 26.29 | 1,505,184 | -0.10(-0.39%) |
Oct 09, 2006 | 26.47 | 26.50 | 26.29 | 26.39 | 2,406,607 | +0.01(+0.04%) |
Oct 06, 2006 | 26.21 | 26.56 | 26.23 | 26.38 | 1,901,860 | +0.17(+0.67%) |
Oct 05, 2006 | 26.26 | 26.32 | 26.12 | 26.21 | 2,588,580 | -0.46(-1.73%) |
Oct 04, 2006 | 26.49 | 26.70 | 26.47 | 26.67 | 1,692,509 | -0.07(-0.25%) |
Oct 03, 2006 | 26.58 | 26.79 | 26.53 | 26.74 | 3,221,778 | +0.35(+1.34%) |
Oct 02, 2006 | 26.21 | 26.51 | 26.16 | 26.38 | 2,670,509 | +0.52(+2.03%) |
Sep 29, 2006 | 25.82 | 26.02 | 25.69 | 25.86 | 2,912,590 | -0.16(-0.60%) |
Sep 28, 2006 | 26.01 | 26.03 | 25.89 | 26.01 | 2,173,584 | -0.12(-0.45%) |
Sep 27, 2006 | 26.21 | 26.37 | 26.05 | 26.13 | 2,560,996 | -0.30(-1.12%) |
Sep 26, 2006 | 26.29 | 26.45 | 26.22 | 26.43 | 3,120,705 | +0.04(+0.17%) |
Sep 25, 2006 | 26.33 | 26.46 | 26.11 | 26.38 | 3,910,763 | +0.16(+0.59%) |
Sep 22, 2006 | 26.27 | 26.35 | 26.11 | 26.23 | 2,653,011 | -0.00(-0.02%) |
Sep 21, 2006 | 26.43 | 26.44 | 26.18 | 26.23 | 3,175,256 | -0.02(-0.09%) |
Sep 20, 2006 | 26.25 | 26.35 | 26.24 | 26.26 | 3,255,126 | -0.13(-0.50%) |
Sep 19, 2006 | 26.44 | 26.44 | 26.21 | 26.39 | 4,304,556 | -0.61(-2.27%) |
Sep 18, 2006 | 26.85 | 27.03 | 26.71 | 27.00 | 2,750,996 | +0.11(+0.42%) |
Sep 15, 2006 | 26.72 | 27.31 | 26.59 | 26.89 | 7,040,114 | -0.02(-0.09%) |
Sep 14, 2006 | 26.93 | 27.03 | 26.85 | 26.91 | 1,529,269 | -0.19(-0.72%) |
Sep 13, 2006 | 27.10 | 27.17 | 26.87 | 27.11 | 1,575,585 | -0.32(-1.17%) |
Sep 12, 2006 | 27.20 | 27.47 | 27.15 | 27.43 | 2,076,628 | +0.59(+2.19%) |
Sep 11, 2006 | 26.71 | 26.89 | 26.51 | 26.84 | 1,276,484 | +0.08(+0.31%) |
Sep 08, 2006 | 26.67 | 26.80 | 26.60 | 26.76 | 1,503,949 | +0.16(+0.58%) |
Sep 07, 2006 | 26.65 | 26.84 | 26.58 | 26.60 | 1,383,320 | -0.43(-1.60%) |
Sep 06, 2006 | 27.10 | 27.14 | 26.98 | 27.03 | 1,210,199 | -0.38(-1.40%) |
Sep 05, 2006 | 27.23 | 27.50 | 27.19 | 27.42 | 1,564,881 | -0.16(-0.56%) |