Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.00 | 24.35 | 23.64 | 24.32 | 14,317,869 | +0.44(+1.83%) |
Nov 29, 2006 | 22.81 | 24.00 | 22.74 | 23.88 | 19,387,572 | +1.23(+5.41%) |
Nov 28, 2006 | 22.74 | 22.88 | 22.29 | 22.65 | 13,055,351 | -0.20(-0.88%) |
Nov 27, 2006 | 23.21 | 23.28 | 22.76 | 22.85 | 15,104,885 | -0.37(-1.61%) |
Nov 24, 2006 | 23.52 | 23.55 | 23.18 | 23.23 | 4,261,322 | -0.37(-1.58%) |
Nov 22, 2006 | 23.44 | 23.67 | 23.26 | 23.60 | 10,727,936 | +0.25(+1.07%) |
Nov 21, 2006 | 23.36 | 23.48 | 23.21 | 23.35 | 11,400,047 | +0.15(+0.63%) |
Nov 20, 2006 | 23.71 | 23.90 | 23.21 | 23.21 | 11,335,954 | -0.60(-2.50%) |
Nov 17, 2006 | 24.30 | 24.47 | 23.73 | 23.80 | 10,069,106 | -0.73(-2.99%) |
Nov 16, 2006 | 24.87 | 24.94 | 24.50 | 24.54 | 4,149,014 | -0.16(-0.65%) |
Nov 15, 2006 | 24.83 | 25.00 | 24.49 | 24.70 | 7,653,201 | -0.22(-0.89%) |
Nov 14, 2006 | 24.32 | 25.01 | 24.32 | 24.92 | 7,268,787 | +0.63(+2.60%) |
Nov 13, 2006 | 24.42 | 24.55 | 24.03 | 24.29 | 5,968,160 | -0.28(-1.13%) |
Nov 10, 2006 | 24.68 | 24.86 | 24.32 | 24.56 | 5,923,988 | -0.21(-0.84%) |
Nov 09, 2006 | 25.11 | 25.26 | 24.50 | 24.77 | 13,471,956 | +0.02(+0.08%) |
Nov 08, 2006 | 23.46 | 24.86 | 23.43 | 24.75 | 17,960,924 | +1.52(+6.56%) |
Nov 07, 2006 | 23.73 | 23.90 | 23.12 | 23.23 | 10,794,772 | -0.48(-2.02%) |
Nov 06, 2006 | 23.71 | 23.90 | 23.48 | 23.71 | 9,617,711 | -0.01(-0.03%) |
Nov 03, 2006 | 24.65 | 24.74 | 23.62 | 23.71 | 12,752,064 | -0.99(-4.01%) |
Nov 02, 2006 | 25.29 | 25.29 | 24.42 | 24.70 | 10,092,780 | -0.66(-2.59%) |
Nov 01, 2006 | 26.58 | 26.74 | 25.35 | 25.36 | 8,781,759 | -1.31(-4.91%) |
Oct 31, 2006 | 27.19 | 27.36 | 26.05 | 26.67 | 9,066,280 | -0.03(-0.10%) |
Oct 30, 2006 | 26.98 | 27.06 | 26.58 | 26.70 | 4,532,129 | -0.57(-2.11%) |
Oct 27, 2006 | 27.57 | 27.65 | 27.12 | 27.27 | 4,700,157 | -0.35(-1.25%) |
Oct 26, 2006 | 27.09 | 27.71 | 26.97 | 27.62 | 7,979,296 | +0.74(+2.76%) |
Oct 25, 2006 | 26.39 | 27.16 | 26.25 | 26.88 | 7,954,901 | +0.57(+2.19%) |
Oct 24, 2006 | 25.80 | 26.37 | 25.70 | 26.30 | 7,053,989 | +0.53(+2.07%) |
Oct 23, 2006 | 25.97 | 26.01 | 25.73 | 25.77 | 3,189,928 | -0.21(-0.80%) |
Oct 20, 2006 | 26.39 | 26.44 | 25.90 | 25.98 | 3,336,014 | -0.28(-1.06%) |
Oct 19, 2006 | 25.66 | 26.36 | 25.66 | 26.25 | 5,721,460 | +0.48(+1.85%) |
Oct 18, 2006 | 26.06 | 26.21 | 25.71 | 25.78 | 3,670,626 | -0.04(-0.16%) |
Oct 17, 2006 | 26.19 | 26.30 | 25.70 | 25.82 | 3,969,727 | -0.55(-2.08%) |
Oct 16, 2006 | 25.47 | 26.40 | 25.47 | 26.37 | 5,984,761 | +0.78(+3.06%) |
Oct 13, 2006 | 25.58 | 25.78 | 25.11 | 25.58 | 6,883,219 | +0.15(+0.57%) |
Oct 12, 2006 | 25.64 | 25.80 | 25.32 | 25.44 | 6,252,393 | +0.04(+0.16%) |
Oct 11, 2006 | 25.57 | 26.09 | 25.31 | 25.40 | 7,487,916 | -0.32(-1.24%) |
Oct 10, 2006 | 26.58 | 26.74 | 25.70 | 25.71 | 7,408,666 | -0.96(-3.58%) |
Oct 09, 2006 | 25.69 | 26.73 | 25.67 | 26.67 | 6,080,034 | +1.04(+4.05%) |
Oct 06, 2006 | 25.80 | 25.80 | 25.56 | 25.63 | 6,869,938 | -0.28(-1.07%) |
Oct 05, 2006 | 25.78 | 26.32 | 25.75 | 25.91 | 6,293,822 | +0.24(+0.94%) |
Oct 04, 2006 | 25.46 | 25.68 | 24.78 | 25.67 | 7,961,685 | +0.03(+0.11%) |
Oct 03, 2006 | 26.20 | 26.37 | 25.60 | 25.64 | 5,729,977 | -0.72(-2.73%) |
Oct 02, 2006 | 26.24 | 26.59 | 25.76 | 26.36 | 3,983,152 | +0.12(+0.45%) |
Sep 29, 2006 | 26.23 | 26.43 | 26.10 | 26.24 | 3,823,352 | +0.15(+0.58%) |
Sep 28, 2006 | 26.01 | 26.28 | 25.87 | 26.09 | 5,237,153 | -0.06(-0.24%) |
Sep 27, 2006 | 26.77 | 26.84 | 26.09 | 26.15 | 5,651,593 | -0.69(-2.56%) |
Sep 26, 2006 | 25.94 | 26.91 | 25.77 | 26.84 | 5,065,516 | +0.78(+2.98%) |
Sep 25, 2006 | 26.59 | 26.60 | 25.35 | 26.06 | 8,793,307 | -0.60(-2.23%) |
Sep 22, 2006 | 27.13 | 27.22 | 26.57 | 26.66 | 5,216,077 | -0.50(-1.84%) |
Sep 21, 2006 | 26.95 | 27.34 | 26.77 | 27.16 | 5,077,209 | +0.34(+1.27%) |
Sep 20, 2006 | 26.67 | 26.89 | 26.43 | 26.82 | 8,092,325 | +0.16(+0.60%) |
Sep 19, 2006 | 26.63 | 26.77 | 26.41 | 26.66 | 4,639,962 | -0.08(-0.29%) |
Sep 18, 2006 | 26.52 | 26.81 | 26.12 | 26.73 | 3,974,202 | +0.32(+1.21%) |
Sep 15, 2006 | 26.75 | 26.93 | 26.33 | 26.41 | 7,938,589 | -0.30(-1.12%) |
Sep 14, 2006 | 26.50 | 26.83 | 26.15 | 26.71 | 7,175,535 | +0.48(+1.85%) |
Sep 13, 2006 | 25.29 | 26.53 | 25.24 | 26.23 | 11,189,579 | +0.48(+1.86%) |
Sep 12, 2006 | 26.40 | 26.43 | 25.29 | 25.75 | 13,527,821 | -0.80(-3.03%) |
Sep 11, 2006 | 27.02 | 27.16 | 26.34 | 26.55 | 8,293,699 | -0.87(-3.18%) |
Sep 08, 2006 | 27.81 | 28.17 | 27.22 | 27.43 | 6,281,408 | -0.24(-0.85%) |
Sep 07, 2006 | 28.24 | 28.24 | 27.57 | 27.66 | 5,456,426 | -0.58(-2.06%) |
Sep 06, 2006 | 29.12 | 29.19 | 28.15 | 28.24 | 6,118,288 | -0.88(-3.02%) |
Sep 05, 2006 | 29.01 | 29.34 | 28.93 | 29.12 | 2,770,292 | +0.03(+0.12%) |