Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.58 | 26.82 | 26.49 | 26.63 | 19,003,572 | +0.12(+0.45%) |
Nov 29, 2006 | 26.27 | 26.63 | 26.27 | 26.51 | 31,480,090 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,302,908 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,714,680 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.52 | 26.28 | 26.44 | 8,609,428 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.25 | 26.45 | 25,840,242 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,559,818 | +0.41(+1.59%) |
Nov 20, 2006 | 25.80 | 26.01 | 25.75 | 25.85 | 26,539,862 | -0.10(-0.39%) |
Nov 17, 2006 | 25.88 | 25.95 | 25.74 | 25.95 | 22,425,824 | -0.03(-0.11%) |
Nov 16, 2006 | 26.31 | 26.32 | 25.97 | 25.98 | 24,768,340 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.25 | 13,320,022 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.20 | 18,549,252 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.81 | 25.59 | 25.79 | 10,649,751 | +0.09(+0.34%) |
Nov 10, 2006 | 25.77 | 25.83 | 25.63 | 25.71 | 10,615,533 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,501,016 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,150,174 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.52 | 24,042,746 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.63 | 24,403,894 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,349,878 | +0.08(+0.31%) |
Nov 02, 2006 | 24.88 | 25.04 | 24.83 | 24.95 | 15,264,286 | +0.08(+0.31%) |
Nov 01, 2006 | 25.20 | 25.31 | 24.88 | 24.88 | 29,573,344 | -0.25(-1.00%) |
Oct 31, 2006 | 24.86 | 25.13 | 24.72 | 25.13 | 21,491,208 | +0.47(+1.92%) |
Oct 30, 2006 | 24.66 | 24.66 | 24.39 | 24.66 | 17,887,146 | -0.08(-0.34%) |
Oct 27, 2006 | 24.98 | 25.07 | 24.73 | 24.74 | 22,985,686 | -0.42(-1.67%) |
Oct 26, 2006 | 25.23 | 25.23 | 25.01 | 25.16 | 19,270,310 | +0.06(+0.24%) |
Oct 25, 2006 | 24.87 | 25.10 | 24.82 | 25.10 | 18,455,254 | +0.29(+1.16%) |
Oct 24, 2006 | 24.70 | 24.81 | 24.63 | 24.81 | 19,084,378 | +0.14(+0.57%) |
Oct 23, 2006 | 24.66 | 24.74 | 24.47 | 24.67 | 15,034,240 | -0.02(-0.09%) |
Oct 20, 2006 | 24.89 | 24.89 | 24.61 | 24.69 | 11,703,100 | -0.12(-0.47%) |
Oct 19, 2006 | 24.69 | 24.83 | 24.58 | 24.81 | 24,341,640 | +0.11(+0.44%) |
Oct 18, 2006 | 24.74 | 25.66 | 24.55 | 24.70 | 17,944,864 | +0.24(+0.98%) |
Oct 17, 2006 | 24.57 | 24.68 | 24.33 | 24.46 | 30,615,562 | -0.32(-1.31%) |
Oct 16, 2006 | 24.75 | 24.86 | 24.71 | 24.78 | 16,755,466 | +0.07(+0.27%) |
Oct 13, 2006 | 24.60 | 24.83 | 24.57 | 24.72 | 27,676,490 | +0.15(+0.59%) |
Oct 12, 2006 | 24.04 | 24.62 | 24.04 | 24.57 | 40,409,852 | +0.58(+2.44%) |
Oct 11, 2006 | 23.96 | 24.18 | 23.90 | 23.99 | 20,599,880 | -0.13(-0.53%) |
Oct 10, 2006 | 23.89 | 24.12 | 23.88 | 24.12 | 14,633,513 | +0.22(+0.90%) |
Oct 09, 2006 | 23.77 | 24.05 | 23.75 | 23.90 | 19,296,284 | -0.09(-0.37%) |
Oct 06, 2006 | 23.95 | 24.05 | 23.82 | 23.99 | 30,617,622 | -0.06(-0.25%) |
Oct 05, 2006 | 23.74 | 24.26 | 23.74 | 24.05 | 32,212,282 | +0.32(+1.33%) |
Oct 04, 2006 | 23.02 | 23.77 | 23.02 | 23.73 | 44,368,880 | +0.62(+2.68%) |
Oct 03, 2006 | 23.30 | 23.36 | 23.12 | 23.12 | 36,278,912 | -0.32(-1.36%) |
Oct 02, 2006 | 23.37 | 23.72 | 23.29 | 23.43 | 20,190,496 | -0.04(-0.17%) |
Sep 29, 2006 | 23.56 | 23.64 | 23.44 | 23.47 | 19,321,432 | -0.19(-0.80%) |
Sep 28, 2006 | 23.56 | 23.66 | 23.44 | 23.66 | 24,446,770 | +0.19(+0.81%) |
Sep 27, 2006 | 23.53 | 23.55 | 23.33 | 23.47 | 41,568,332 | -0.05(-0.23%) |
Sep 26, 2006 | 23.18 | 23.53 | 23.12 | 23.53 | 32,469,950 | +0.27(+1.18%) |
Sep 25, 2006 | 23.10 | 23.25 | 22.70 | 23.25 | 40,442,008 | +0.27(+1.16%) |
Sep 22, 2006 | 23.10 | 23.14 | 22.89 | 22.98 | 35,089,924 | -0.30(-1.27%) |
Sep 21, 2006 | 23.78 | 23.83 | 23.23 | 23.28 | 55,524,896 | -0.58(-2.44%) |
Sep 20, 2006 | 23.52 | 23.92 | 23.52 | 23.86 | 54,545,756 | +0.48(+2.05%) |
Sep 19, 2006 | 23.75 | 23.80 | 23.03 | 23.38 | 48,696,888 | -0.37(-1.54%) |
Sep 18, 2006 | 23.74 | 23.93 | 23.55 | 23.75 | 23,573,994 | +0.26(+1.13%) |
Sep 15, 2006 | 23.53 | 23.61 | 23.34 | 23.48 | 23,674,588 | +0.14(+0.59%) |
Sep 14, 2006 | 23.50 | 23.50 | 23.34 | 23.35 | 18,467,622 | -0.19(-0.82%) |
Sep 13, 2006 | 23.14 | 23.61 | 23.14 | 23.54 | 23,447,840 | +0.35(+1.50%) |
Sep 12, 2006 | 22.95 | 23.26 | 22.92 | 23.19 | 23,792,910 | +0.39(+1.71%) |
Sep 11, 2006 | 23.01 | 23.04 | 22.64 | 22.80 | 39,053,484 | -0.50(-2.15%) |
Sep 08, 2006 | 23.25 | 23.35 | 23.23 | 23.31 | 13,836,184 | +0.19(+0.82%) |
Sep 07, 2006 | 23.20 | 23.38 | 23.06 | 23.12 | 31,106,986 | -0.27(-1.14%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.38 | 23.38 | 21,253,328 | -0.69(-2.87%) |
Sep 05, 2006 | 24.08 | 24.16 | 24.04 | 24.07 | 16,308,153 | +0.13(+0.55%) |