Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.62 | 28.15 | 27.45 | 27.97 | 6,724,905 | +0.36(+1.31%) |
Nov 29, 2006 | 26.48 | 27.62 | 26.40 | 27.61 | 6,404,794 | +1.60(+6.17%) |
Nov 28, 2006 | 25.87 | 26.17 | 25.73 | 26.01 | 2,932,376 | +0.01(+0.06%) |
Nov 27, 2006 | 26.85 | 26.96 | 25.84 | 25.99 | 4,225,324 | -0.79(-2.94%) |
Nov 24, 2006 | 26.67 | 27.10 | 26.56 | 26.78 | 3,601,414 | +1.24(+4.87%) |
Nov 22, 2006 | 25.38 | 25.67 | 24.99 | 25.54 | 4,110,328 | +0.28(+1.11%) |
Nov 21, 2006 | 24.09 | 25.38 | 24.06 | 25.26 | 5,948,076 | +1.30(+5.44%) |
Nov 20, 2006 | 24.30 | 24.58 | 23.78 | 23.95 | 5,405,723 | -0.16(-0.67%) |
Nov 17, 2006 | 23.06 | 24.12 | 22.73 | 24.12 | 6,448,835 | +0.87(+3.73%) |
Nov 16, 2006 | 23.71 | 23.87 | 23.06 | 23.25 | 6,684,262 | -0.50(-2.11%) |
Nov 15, 2006 | 23.66 | 23.95 | 23.23 | 23.75 | 5,774,224 | -0.11(-0.46%) |
Nov 14, 2006 | 24.54 | 24.55 | 23.75 | 23.86 | 4,367,232 | -0.76(-3.08%) |
Nov 13, 2006 | 24.68 | 24.87 | 24.40 | 24.62 | 2,812,215 | -0.06(-0.24%) |
Nov 10, 2006 | 25.27 | 25.27 | 24.58 | 24.67 | 2,268,231 | -0.58(-2.30%) |
Nov 09, 2006 | 25.32 | 25.51 | 25.06 | 25.26 | 3,083,528 | +0.10(+0.41%) |
Nov 08, 2006 | 24.84 | 25.34 | 24.65 | 25.15 | 3,799,869 | +0.18(+0.74%) |
Nov 07, 2006 | 25.52 | 25.86 | 24.87 | 24.97 | 3,972,225 | -0.23(-0.91%) |
Nov 06, 2006 | 24.35 | 25.54 | 24.35 | 25.20 | 5,417,141 | +0.51(+2.09%) |
Nov 03, 2006 | 25.20 | 25.20 | 24.55 | 24.68 | 3,708,525 | -0.21(-0.83%) |
Nov 02, 2006 | 24.73 | 25.11 | 24.62 | 24.89 | 4,001,178 | +0.13(+0.54%) |
Nov 01, 2006 | 25.38 | 25.75 | 24.48 | 24.76 | 6,443,398 | -1.09(-4.21%) |
Oct 31, 2006 | 25.57 | 26.01 | 25.30 | 25.84 | 2,380,644 | +0.22(+0.86%) |
Oct 30, 2006 | 25.72 | 25.99 | 25.57 | 25.62 | 1,950,703 | -0.24(-0.91%) |
Oct 27, 2006 | 26.23 | 26.34 | 25.75 | 25.86 | 2,246,211 | -0.14(-0.54%) |
Oct 26, 2006 | 26.04 | 26.18 | 25.68 | 26.00 | 3,419,814 | +0.35(+1.35%) |
Oct 25, 2006 | 25.16 | 26.12 | 24.79 | 25.65 | 5,344,419 | +0.54(+2.17%) |
Oct 24, 2006 | 24.86 | 25.11 | 24.24 | 25.11 | 8,143,178 | -0.23(-0.90%) |
Oct 23, 2006 | 26.82 | 27.22 | 24.48 | 25.34 | 9,162,639 | -2.70(-9.63%) |
Oct 20, 2006 | 28.69 | 29.04 | 27.88 | 28.04 | 1,680,206 | -0.54(-1.88%) |
Oct 19, 2006 | 27.74 | 28.68 | 27.74 | 28.57 | 2,986,475 | +1.15(+4.18%) |
Oct 18, 2006 | 27.90 | 28.24 | 27.37 | 27.43 | 2,857,479 | -0.44(-1.58%) |
Oct 17, 2006 | 28.27 | 28.27 | 27.46 | 27.87 | 1,977,209 | -0.38(-1.35%) |
Oct 16, 2006 | 27.96 | 28.31 | 27.51 | 28.25 | 2,711,764 | +0.74(+2.67%) |
Oct 13, 2006 | 26.85 | 27.79 | 26.82 | 27.51 | 4,288,666 | +0.78(+2.92%) |
Oct 12, 2006 | 25.88 | 26.74 | 25.79 | 26.73 | 3,858,454 | +1.02(+3.95%) |
Oct 11, 2006 | 26.48 | 26.48 | 25.45 | 25.72 | 4,226,275 | -0.85(-3.18%) |
Oct 10, 2006 | 26.00 | 26.67 | 25.95 | 26.57 | 2,694,773 | +0.79(+3.05%) |
Oct 09, 2006 | 26.11 | 26.49 | 25.70 | 25.78 | 1,919,576 | -0.13(-0.51%) |
Oct 06, 2006 | 26.09 | 26.57 | 25.77 | 25.91 | 2,468,181 | -0.46(-1.76%) |
Oct 05, 2006 | 25.73 | 26.48 | 25.73 | 26.37 | 5,243,697 | +1.13(+4.49%) |
Oct 04, 2006 | 24.51 | 25.41 | 23.53 | 25.24 | 11,584,605 | +0.09(+0.35%) |
Oct 03, 2006 | 25.93 | 25.93 | 24.42 | 25.15 | 7,550,260 | -1.26(-4.76%) |
Oct 02, 2006 | 26.71 | 26.93 | 26.05 | 26.41 | 2,854,353 | -0.49(-1.83%) |
Sep 29, 2006 | 27.14 | 27.24 | 26.80 | 26.90 | 2,064,475 | -0.38(-1.40%) |
Sep 28, 2006 | 27.69 | 27.95 | 27.25 | 27.29 | 3,009,583 | -0.30(-1.09%) |
Sep 27, 2006 | 27.04 | 27.60 | 26.62 | 27.59 | 2,987,019 | +0.40(+1.49%) |
Sep 26, 2006 | 26.65 | 27.36 | 26.38 | 27.18 | 3,565,800 | +0.43(+1.62%) |
Sep 25, 2006 | 27.46 | 27.47 | 25.57 | 26.75 | 8,355,090 | -1.04(-3.76%) |
Sep 22, 2006 | 28.32 | 28.75 | 27.65 | 27.79 | 1,710,926 | -0.46(-1.61%) |
Sep 21, 2006 | 28.53 | 28.75 | 28.07 | 28.25 | 2,214,947 | -0.16(-0.57%) |
Sep 20, 2006 | 28.63 | 29.23 | 28.29 | 28.41 | 2,195,102 | -0.14(-0.49%) |
Sep 19, 2006 | 28.89 | 29.00 | 28.23 | 28.55 | 2,051,290 | -0.35(-1.22%) |
Sep 18, 2006 | 28.57 | 29.10 | 28.31 | 28.91 | 2,008,201 | +0.59(+2.08%) |
Sep 15, 2006 | 28.21 | 28.69 | 28.07 | 28.32 | 2,195,646 | +0.10(+0.37%) |
Sep 14, 2006 | 29.06 | 29.57 | 28.00 | 28.21 | 2,625,042 | -0.69(-2.39%) |
Sep 13, 2006 | 27.96 | 29.04 | 27.96 | 28.91 | 2,293,922 | +0.91(+3.26%) |
Sep 12, 2006 | 28.03 | 28.88 | 27.64 | 27.99 | 2,379,828 | -0.04(-0.13%) |
Sep 11, 2006 | 29.43 | 29.49 | 27.81 | 28.03 | 4,718,063 | -1.90(-6.34%) |
Sep 08, 2006 | 29.94 | 30.36 | 29.81 | 29.93 | 1,850,796 | -0.12(-0.39%) |
Sep 07, 2006 | 30.20 | 30.31 | 29.66 | 30.05 | 2,228,404 | -0.24(-0.80%) |
Sep 06, 2006 | 30.91 | 31.25 | 30.18 | 30.29 | 2,461,793 | -0.87(-2.79%) |
Sep 05, 2006 | 30.53 | 31.31 | 30.40 | 31.16 | 2,787,069 | +0.46(+1.49%) |