Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.16 | 27.33 | 26.94 | 27.14 | 1,753,280 | -0.04(-0.15%) |
Nov 29, 2006 | 27.01 | 27.25 | 26.88 | 27.18 | 1,742,335 | +0.19(+0.71%) |
Nov 28, 2006 | 26.81 | 27.21 | 26.77 | 26.99 | 2,418,247 | +0.16(+0.59%) |
Nov 27, 2006 | 27.31 | 27.31 | 26.78 | 26.83 | 2,754,639 | -0.84(-3.03%) |
Nov 24, 2006 | 27.31 | 27.72 | 27.31 | 27.67 | 620,828 | +0.11(+0.39%) |
Nov 22, 2006 | 27.36 | 27.61 | 27.32 | 27.56 | 1,981,430 | +0.14(+0.52%) |
Nov 21, 2006 | 27.51 | 27.61 | 27.30 | 27.42 | 2,651,689 | -0.23(-0.84%) |
Nov 20, 2006 | 27.85 | 27.96 | 27.62 | 27.65 | 3,183,999 | -0.34(-1.22%) |
Nov 17, 2006 | 28.15 | 28.22 | 27.90 | 28.00 | 2,479,945 | -0.14(-0.50%) |
Nov 16, 2006 | 27.85 | 28.19 | 27.56 | 28.14 | 1,691,822 | +0.29(+1.05%) |
Nov 15, 2006 | 27.57 | 28.09 | 27.47 | 27.85 | 2,708,576 | +0.28(+1.03%) |
Nov 14, 2006 | 27.49 | 27.75 | 27.21 | 27.56 | 1,802,590 | -0.07(-0.27%) |
Nov 13, 2006 | 27.52 | 27.80 | 27.39 | 27.64 | 1,822,795 | +0.08(+0.30%) |
Nov 10, 2006 | 27.52 | 27.76 | 27.37 | 27.55 | 2,380,242 | +0.12(+0.45%) |
Nov 09, 2006 | 27.66 | 27.79 | 27.40 | 27.43 | 2,259,251 | -0.23(-0.84%) |
Nov 08, 2006 | 27.06 | 27.73 | 27.06 | 27.66 | 2,943,942 | +0.60(+2.21%) |
Nov 07, 2006 | 27.06 | 27.26 | 26.83 | 27.06 | 2,301,345 | +0.01(+0.03%) |
Nov 06, 2006 | 26.74 | 27.80 | 26.65 | 27.06 | 6,316,283 | +0.40(+1.50%) |
Nov 03, 2006 | 26.91 | 26.91 | 26.39 | 26.66 | 2,541,282 | -0.12(-0.47%) |
Nov 02, 2006 | 25.40 | 27.40 | 25.40 | 26.78 | 10,273,010 | +1.21(+4.75%) |
Nov 01, 2006 | 25.21 | 25.67 | 24.99 | 25.57 | 4,988,755 | +0.28(+1.12%) |
Oct 31, 2006 | 24.76 | 25.29 | 24.66 | 25.29 | 5,227,128 | +0.62(+2.49%) |
Oct 30, 2006 | 24.29 | 24.68 | 24.25 | 24.67 | 3,062,407 | +0.39(+1.61%) |
Oct 27, 2006 | 24.53 | 24.53 | 24.10 | 24.28 | 6,364,992 | -0.72(-2.86%) |
Oct 26, 2006 | 25.02 | 25.19 | 24.94 | 24.99 | 3,074,795 | -0.07(-0.30%) |
Oct 25, 2006 | 25.04 | 25.55 | 25.04 | 25.07 | 2,174,462 | +0.12(+0.50%) |
Oct 24, 2006 | 25.19 | 25.20 | 24.90 | 24.94 | 2,947,310 | -0.32(-1.25%) |
Oct 23, 2006 | 24.84 | 25.29 | 24.82 | 25.26 | 2,328,286 | +0.22(+0.86%) |
Oct 20, 2006 | 25.02 | 25.35 | 24.74 | 25.04 | 3,415,637 | +0.13(+0.53%) |
Oct 19, 2006 | 25.05 | 25.07 | 24.77 | 24.91 | 2,696,188 | -0.22(-0.89%) |
Oct 18, 2006 | 24.91 | 25.15 | 24.87 | 25.14 | 3,448,350 | +0.32(+1.31%) |
Oct 17, 2006 | 24.49 | 24.81 | 24.40 | 24.81 | 3,028,491 | +0.32(+1.32%) |
Oct 16, 2006 | 24.41 | 24.55 | 24.18 | 24.49 | 2,575,077 | +0.07(+0.31%) |
Oct 13, 2006 | 24.65 | 24.71 | 24.31 | 24.41 | 4,147,353 | -0.46(-1.84%) |
Oct 12, 2006 | 25.27 | 25.27 | 24.87 | 24.87 | 2,684,041 | -0.28(-1.12%) |
Oct 11, 2006 | 25.40 | 25.40 | 25.07 | 25.15 | 2,103,984 | -0.24(-0.95%) |
Oct 10, 2006 | 25.98 | 25.98 | 25.29 | 25.39 | 2,732,509 | -0.47(-1.83%) |
Oct 09, 2006 | 25.42 | 25.93 | 25.38 | 25.87 | 1,719,605 | +0.45(+1.77%) |
Oct 06, 2006 | 25.43 | 25.58 | 25.17 | 25.42 | 2,632,927 | -0.17(-0.65%) |
Oct 05, 2006 | 25.21 | 25.63 | 25.07 | 25.58 | 1,946,552 | -0.22(-0.84%) |
Oct 04, 2006 | 25.14 | 25.83 | 25.09 | 25.80 | 3,431,873 | +0.67(+2.65%) |
Oct 03, 2006 | 25.43 | 25.53 | 25.09 | 25.14 | 2,457,575 | -0.29(-1.14%) |
Oct 02, 2006 | 25.44 | 25.78 | 25.29 | 25.43 | 1,762,541 | -0.07(-0.26%) |
Sep 29, 2006 | 25.98 | 26.02 | 25.46 | 25.49 | 1,633,251 | -0.46(-1.76%) |
Sep 28, 2006 | 25.66 | 25.99 | 25.61 | 25.95 | 2,028,575 | +0.30(+1.17%) |
Sep 27, 2006 | 25.49 | 25.70 | 25.26 | 25.65 | 2,104,826 | +0.21(+0.82%) |
Sep 26, 2006 | 24.98 | 25.48 | 24.82 | 25.44 | 2,022,081 | +0.60(+2.41%) |
Sep 25, 2006 | 24.94 | 25.04 | 24.64 | 24.84 | 2,554,271 | -0.20(-0.80%) |
Sep 22, 2006 | 25.09 | 25.14 | 24.88 | 25.04 | 2,260,334 | -0.05(-0.20%) |
Sep 21, 2006 | 24.84 | 25.28 | 24.84 | 25.09 | 2,131,405 | +0.26(+1.04%) |
Sep 20, 2006 | 24.79 | 24.90 | 24.59 | 24.84 | 1,874,030 | +0.23(+0.95%) |
Sep 19, 2006 | 24.75 | 24.85 | 24.50 | 24.60 | 3,193,621 | -0.21(-0.84%) |
Sep 18, 2006 | 24.85 | 25.08 | 24.52 | 24.81 | 1,816,421 | +0.25(+1.02%) |
Sep 15, 2006 | 24.74 | 24.79 | 24.52 | 24.56 | 2,264,303 | -0.17(-0.71%) |
Sep 14, 2006 | 24.75 | 24.89 | 24.64 | 24.74 | 1,374,072 | -0.01(-0.03%) |
Sep 13, 2006 | 24.84 | 25.10 | 24.65 | 24.74 | 1,151,214 | -0.09(-0.37%) |
Sep 12, 2006 | 24.56 | 24.86 | 24.49 | 24.84 | 1,666,446 | +0.42(+1.70%) |
Sep 11, 2006 | 24.50 | 24.83 | 24.36 | 24.42 | 2,284,387 | -0.07(-0.27%) |
Sep 08, 2006 | 24.58 | 24.76 | 24.35 | 24.49 | 1,574,320 | -0.09(-0.37%) |
Sep 07, 2006 | 24.55 | 24.78 | 24.43 | 24.58 | 2,596,606 | +0.03(+0.14%) |
Sep 06, 2006 | 24.11 | 24.57 | 24.13 | 24.55 | 3,874,102 | +0.43(+1.79%) |
Sep 05, 2006 | 24.00 | 24.29 | 23.71 | 24.11 | 1,957,256 | +0.12(+0.52%) |