Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.99 | 29.00 | 27.99 | 28.78 | 3,498,041 | +0.31(+1.10%) |
Nov 29, 2006 | 27.66 | 28.58 | 27.55 | 28.47 | 3,437,132 | +0.86(+3.13%) |
Nov 28, 2006 | 26.80 | 27.73 | 26.80 | 27.61 | 2,954,006 | +0.84(+3.15%) |
Nov 27, 2006 | 27.22 | 27.47 | 26.55 | 26.76 | 2,645,122 | -0.34(-1.25%) |
Nov 24, 2006 | 26.92 | 27.42 | 26.91 | 27.10 | 535,737 | +0.19(+0.71%) |
Nov 22, 2006 | 27.06 | 27.18 | 26.68 | 26.91 | 2,307,764 | -0.14(-0.53%) |
Nov 21, 2006 | 26.52 | 27.09 | 26.52 | 27.06 | 2,912,897 | +0.67(+2.53%) |
Nov 20, 2006 | 26.25 | 26.64 | 26.15 | 26.39 | 2,466,166 | +0.13(+0.51%) |
Nov 17, 2006 | 25.93 | 26.41 | 25.71 | 26.25 | 2,791,644 | +0.33(+1.27%) |
Nov 16, 2006 | 26.59 | 26.67 | 25.80 | 25.93 | 2,552,721 | -0.55(-2.06%) |
Nov 15, 2006 | 25.88 | 26.51 | 25.88 | 26.47 | 2,430,148 | +0.56(+2.15%) |
Nov 14, 2006 | 26.05 | 26.21 | 25.65 | 25.92 | 2,700,186 | -0.04(-0.16%) |
Nov 13, 2006 | 25.63 | 26.09 | 25.33 | 25.96 | 2,845,199 | +0.20(+0.76%) |
Nov 10, 2006 | 26.30 | 26.31 | 25.61 | 25.76 | 2,073,367 | -0.61(-2.31%) |
Nov 09, 2006 | 26.51 | 26.64 | 26.03 | 26.37 | 3,297,210 | +0.47(+1.82%) |
Nov 08, 2006 | 25.32 | 25.97 | 25.25 | 25.90 | 4,291,559 | +0.50(+1.98%) |
Nov 07, 2006 | 25.11 | 25.42 | 24.93 | 25.40 | 3,796,553 | +0.27(+1.05%) |
Nov 06, 2006 | 25.00 | 25.35 | 24.71 | 25.13 | 2,153,888 | +0.01(+0.04%) |
Nov 03, 2006 | 24.95 | 25.19 | 24.90 | 25.12 | 2,521,041 | +0.37(+1.50%) |
Nov 02, 2006 | 24.75 | 24.92 | 24.39 | 24.75 | 2,386,399 | -0.01(-0.02%) |
Nov 01, 2006 | 24.79 | 24.99 | 24.51 | 24.75 | 3,738,095 | -0.25(-1.02%) |
Oct 31, 2006 | 24.37 | 25.05 | 24.03 | 25.01 | 4,356,051 | +0.55(+2.23%) |
Oct 30, 2006 | 24.74 | 24.82 | 24.39 | 24.46 | 3,096,756 | -0.36(-1.43%) |
Oct 27, 2006 | 25.31 | 25.76 | 24.66 | 24.82 | 4,136,740 | -0.59(-2.34%) |
Oct 26, 2006 | 26.94 | 26.94 | 25.04 | 25.41 | 7,182,393 | -1.63(-6.04%) |
Oct 25, 2006 | 27.09 | 27.49 | 26.79 | 27.05 | 3,652,106 | -0.58(-2.09%) |
Oct 24, 2006 | 27.17 | 27.75 | 27.05 | 27.62 | 2,079,967 | +0.31(+1.15%) |
Oct 23, 2006 | 26.91 | 27.44 | 26.78 | 27.31 | 1,754,112 | +0.16(+0.59%) |
Oct 20, 2006 | 27.50 | 27.54 | 26.99 | 27.15 | 1,838,216 | -0.16(-0.58%) |
Oct 19, 2006 | 27.02 | 27.35 | 26.68 | 27.31 | 2,064,315 | +0.42(+1.58%) |
Oct 18, 2006 | 27.28 | 27.48 | 26.80 | 26.89 | 2,082,796 | -0.26(-0.96%) |
Oct 17, 2006 | 27.18 | 27.27 | 26.63 | 27.15 | 2,412,234 | -0.13(-0.49%) |
Oct 16, 2006 | 26.72 | 27.33 | 26.72 | 27.28 | 2,408,462 | +0.56(+2.08%) |
Oct 13, 2006 | 26.36 | 26.94 | 26.28 | 26.72 | 2,300,033 | +0.50(+1.90%) |
Oct 12, 2006 | 25.70 | 26.25 | 25.60 | 26.22 | 2,791,267 | +0.62(+2.42%) |
Oct 11, 2006 | 25.74 | 25.83 | 25.44 | 25.60 | 2,596,848 | -0.27(-1.05%) |
Oct 10, 2006 | 25.24 | 25.89 | 25.22 | 25.87 | 3,078,465 | +0.24(+0.95%) |
Oct 09, 2006 | 26.01 | 26.14 | 25.62 | 25.63 | 2,415,817 | -0.14(-0.56%) |
Oct 06, 2006 | 25.69 | 25.85 | 24.92 | 25.77 | 4,391,126 | +0.45(+1.76%) |
Oct 05, 2006 | 25.35 | 25.35 | 24.83 | 25.33 | 3,533,304 | +0.46(+1.83%) |
Oct 04, 2006 | 24.02 | 24.97 | 23.80 | 24.87 | 4,081,677 | +0.94(+3.94%) |
Oct 03, 2006 | 24.33 | 24.40 | 23.90 | 23.93 | 2,832,942 | -0.73(-2.97%) |
Oct 02, 2006 | 25.14 | 25.24 | 24.65 | 24.66 | 1,734,123 | -0.56(-2.21%) |
Sep 29, 2006 | 25.36 | 25.43 | 24.86 | 25.22 | 2,346,799 | -0.17(-0.67%) |
Sep 28, 2006 | 25.03 | 25.49 | 24.81 | 25.39 | 2,883,857 | +0.41(+1.66%) |
Sep 27, 2006 | 24.92 | 25.13 | 24.55 | 24.97 | 3,254,592 | +0.26(+1.05%) |
Sep 26, 2006 | 24.34 | 25.13 | 24.34 | 24.71 | 2,776,370 | +0.37(+1.53%) |
Sep 25, 2006 | 24.34 | 24.49 | 23.86 | 24.34 | 3,108,825 | -0.24(-0.99%) |
Sep 22, 2006 | 24.90 | 24.90 | 24.29 | 24.58 | 2,339,633 | -0.11(-0.45%) |
Sep 21, 2006 | 24.85 | 25.07 | 24.58 | 24.70 | 3,401,869 | -0.02(-0.09%) |
Sep 20, 2006 | 24.84 | 25.02 | 24.56 | 24.72 | 2,660,774 | -0.16(-0.64%) |
Sep 19, 2006 | 25.60 | 25.74 | 24.71 | 24.88 | 2,459,566 | -0.72(-2.82%) |
Sep 18, 2006 | 25.25 | 25.69 | 25.10 | 25.60 | 2,096,184 | +0.69(+2.77%) |
Sep 15, 2006 | 24.95 | 24.98 | 24.68 | 24.91 | 5,601,203 | +0.06(+0.23%) |
Sep 14, 2006 | 25.14 | 25.53 | 24.73 | 24.85 | 3,049,990 | -0.34(-1.35%) |
Sep 13, 2006 | 25.06 | 25.34 | 24.80 | 25.19 | 1,983,983 | +0.42(+1.71%) |
Sep 12, 2006 | 24.53 | 24.84 | 24.47 | 24.76 | 2,304,747 | +0.17(+0.69%) |
Sep 11, 2006 | 25.10 | 25.10 | 24.23 | 24.60 | 4,167,100 | -0.51(-2.03%) |
Sep 08, 2006 | 25.16 | 25.37 | 25.02 | 25.10 | 2,385,268 | -0.20(-0.80%) |
Sep 07, 2006 | 25.36 | 25.64 | 25.20 | 25.31 | 2,110,893 | -0.05(-0.21%) |
Sep 06, 2006 | 26.12 | 26.12 | 25.28 | 25.36 | 2,413,365 | -0.98(-3.72%) |
Sep 05, 2006 | 26.39 | 26.49 | 25.98 | 26.34 | 1,189,899 | -0.04(-0.16%) |