Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.27 | 29.92 | 28.67 | 29.61 | 7,257,095 | +1.20(+4.21%) |
Nov 29, 2006 | 28.11 | 28.55 | 27.60 | 28.41 | 3,447,892 | +0.55(+1.98%) |
Nov 28, 2006 | 27.77 | 28.17 | 27.45 | 27.86 | 3,824,647 | +0.08(+0.30%) |
Nov 27, 2006 | 28.51 | 28.62 | 27.67 | 27.78 | 3,636,378 | -0.71(-2.49%) |
Nov 24, 2006 | 28.23 | 29.15 | 28.00 | 28.48 | 2,806,735 | +0.07(+0.26%) |
Nov 22, 2006 | 27.75 | 28.51 | 27.60 | 28.41 | 5,602,703 | +0.98(+3.59%) |
Nov 21, 2006 | 27.22 | 27.56 | 27.13 | 27.43 | 2,266,727 | +0.17(+0.61%) |
Nov 20, 2006 | 27.36 | 27.73 | 26.99 | 27.26 | 4,375,531 | -0.22(-0.80%) |
Nov 17, 2006 | 27.12 | 27.67 | 26.76 | 27.48 | 4,446,988 | +0.17(+0.61%) |
Nov 16, 2006 | 26.68 | 27.75 | 26.63 | 27.32 | 7,616,121 | +0.84(+3.16%) |
Nov 15, 2006 | 26.47 | 26.86 | 26.08 | 26.48 | 4,570,325 | +0.17(+0.63%) |
Nov 14, 2006 | 25.84 | 26.43 | 25.34 | 26.31 | 6,068,208 | +1.21(+4.83%) |
Nov 13, 2006 | 25.15 | 25.62 | 24.91 | 25.10 | 2,507,637 | -0.10(-0.40%) |
Nov 10, 2006 | 24.73 | 25.39 | 24.64 | 25.20 | 3,952,008 | +0.54(+2.20%) |
Nov 09, 2006 | 25.15 | 25.22 | 24.62 | 24.66 | 5,190,818 | -0.63(-2.47%) |
Nov 08, 2006 | 25.48 | 25.74 | 25.06 | 25.28 | 6,092,136 | -0.50(-1.93%) |
Nov 07, 2006 | 25.38 | 25.96 | 25.16 | 25.78 | 7,093,298 | -0.01(-0.04%) |
Nov 06, 2006 | 26.11 | 26.25 | 25.73 | 25.79 | 2,694,165 | -0.17(-0.64%) |
Nov 03, 2006 | 26.30 | 26.39 | 25.84 | 25.96 | 2,857,527 | -0.40(-1.53%) |
Nov 02, 2006 | 26.30 | 26.85 | 26.09 | 26.36 | 2,879,606 | -0.07(-0.28%) |
Nov 01, 2006 | 26.85 | 27.04 | 26.17 | 26.43 | 2,942,906 | -0.15(-0.55%) |
Oct 31, 2006 | 26.81 | 27.09 | 26.45 | 26.58 | 2,868,295 | -0.21(-0.79%) |
Oct 30, 2006 | 27.10 | 27.49 | 26.65 | 26.79 | 3,503,361 | -0.47(-1.72%) |
Oct 27, 2006 | 28.02 | 28.17 | 27.19 | 27.26 | 3,378,284 | -0.78(-2.79%) |
Oct 26, 2006 | 27.99 | 28.41 | 27.56 | 28.04 | 3,482,914 | +0.06(+0.20%) |
Oct 25, 2006 | 27.22 | 28.12 | 26.96 | 27.99 | 3,942,981 | +0.77(+2.84%) |
Oct 24, 2006 | 26.73 | 27.24 | 26.66 | 27.22 | 2,456,192 | +0.40(+1.51%) |
Oct 23, 2006 | 26.82 | 27.03 | 26.64 | 26.81 | 3,292,361 | -0.06(-0.21%) |
Oct 20, 2006 | 27.22 | 27.22 | 26.67 | 26.87 | 2,062,470 | -0.17(-0.65%) |
Oct 19, 2006 | 26.89 | 27.27 | 26.49 | 27.04 | 2,993,046 | +0.48(+1.80%) |
Oct 18, 2006 | 27.03 | 27.22 | 26.55 | 26.56 | 2,547,988 | -0.09(-0.34%) |
Oct 17, 2006 | 26.94 | 27.00 | 26.39 | 26.65 | 5,059,867 | -0.45(-1.66%) |
Oct 16, 2006 | 27.25 | 27.55 | 26.93 | 27.10 | 3,665,309 | -0.07(-0.27%) |
Oct 13, 2006 | 27.77 | 27.95 | 26.99 | 27.18 | 4,680,067 | -1.13(-3.99%) |
Oct 12, 2006 | 27.80 | 28.39 | 27.77 | 28.31 | 3,162,172 | +0.85(+3.08%) |
Oct 11, 2006 | 27.62 | 28.04 | 27.08 | 27.46 | 4,155,939 | -0.39(-1.39%) |
Oct 10, 2006 | 26.99 | 28.11 | 26.99 | 27.85 | 7,666,914 | +1.36(+5.14%) |
Oct 09, 2006 | 25.88 | 26.87 | 25.75 | 26.49 | 3,310,960 | +0.51(+1.95%) |
Oct 06, 2006 | 26.32 | 26.16 | 25.65 | 25.98 | 2,289,785 | -0.34(-1.29%) |
Oct 05, 2006 | 26.53 | 26.71 | 25.87 | 26.32 | 1,864,631 | -0.13(-0.49%) |
Oct 04, 2006 | 25.74 | 26.67 | 25.71 | 26.45 | 2,780,414 | +0.54(+2.09%) |
Oct 03, 2006 | 25.81 | 26.19 | 25.52 | 25.91 | 2,454,996 | -0.11(-0.42%) |
Oct 02, 2006 | 25.76 | 26.47 | 25.45 | 26.02 | 3,236,783 | +0.20(+0.78%) |
Sep 29, 2006 | 26.36 | 26.49 | 25.78 | 25.82 | 2,413,339 | -0.40(-1.54%) |
Sep 28, 2006 | 26.20 | 26.48 | 25.74 | 26.22 | 2,747,350 | +0.05(+0.18%) |
Sep 27, 2006 | 26.57 | 27.35 | 25.86 | 26.18 | 6,062,117 | -0.35(-1.32%) |
Sep 26, 2006 | 25.93 | 26.89 | 25.80 | 26.53 | 5,756,276 | +0.35(+1.33%) |
Sep 25, 2006 | 25.66 | 26.34 | 25.32 | 26.18 | 4,289,608 | +0.61(+2.37%) |
Sep 22, 2006 | 24.81 | 25.82 | 24.64 | 25.57 | 3,422,985 | +0.60(+2.39%) |
Sep 21, 2006 | 24.98 | 25.76 | 24.71 | 24.97 | 3,779,075 | -0.09(-0.37%) |
Sep 20, 2006 | 25.33 | 25.61 | 24.87 | 25.06 | 4,750,002 | -0.15(-0.58%) |
Sep 19, 2006 | 25.56 | 26.03 | 24.84 | 25.21 | 6,490,426 | -0.68(-2.63%) |
Sep 18, 2006 | 26.35 | 26.62 | 25.58 | 25.89 | 4,876,819 | +0.06(+0.25%) |
Sep 15, 2006 | 25.71 | 26.62 | 25.57 | 25.83 | 6,790,502 | +0.56(+2.22%) |
Sep 14, 2006 | 25.28 | 25.46 | 24.77 | 25.27 | 2,782,372 | -0.02(-0.07%) |
Sep 13, 2006 | 25.52 | 25.74 | 25.15 | 25.28 | 4,043,804 | -0.18(-0.72%) |
Sep 12, 2006 | 24.38 | 25.81 | 24.32 | 25.47 | 5,843,504 | +0.99(+4.06%) |
Sep 11, 2006 | 23.81 | 25.01 | 23.45 | 24.48 | 3,930,038 | +0.47(+1.95%) |
Sep 08, 2006 | 23.54 | 24.30 | 23.46 | 24.01 | 2,680,244 | +0.20(+0.85%) |
Sep 07, 2006 | 23.17 | 24.39 | 22.76 | 23.80 | 6,048,739 | +0.27(+1.13%) |
Sep 06, 2006 | 23.95 | 24.13 | 23.36 | 23.54 | 3,633,333 | -0.63(-2.62%) |
Sep 05, 2006 | 24.18 | 24.41 | 24.00 | 24.17 | 2,018,313 | -0.17(-0.72%) |