Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.81 | 27.22 | 26.67 | 26.77 | 18,301,678 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.69 | 17,381,786 | +0.74(+2.84%) |
Nov 28, 2006 | 25.51 | 26.12 | 25.49 | 25.95 | 15,030,951 | +0.66(+2.60%) |
Nov 27, 2006 | 25.68 | 25.87 | 25.18 | 25.30 | 11,538,664 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.18 | 25.62 | 25.62 | 7,635,141 | -0.25(-0.98%) |
Nov 22, 2006 | 25.91 | 26.23 | 25.51 | 25.87 | 15,489,448 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.91 | 12,795,560 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.39 | 25.65 | 15,600,354 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,978,426 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.76 | 25.80 | 29,242,834 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.88 | 25.95 | 26.62 | 32,905,514 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.91 | 25.40 | 25.45 | 15,565,192 | +0.06(+0.25%) |
Nov 13, 2006 | 25.22 | 25.66 | 25.01 | 25.38 | 16,727,313 | +0.16(+0.63%) |
Nov 10, 2006 | 25.39 | 25.64 | 24.97 | 25.22 | 12,961,163 | -0.25(-1.00%) |
Nov 09, 2006 | 25.50 | 26.16 | 25.33 | 25.48 | 21,897,940 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.57 | 25.29 | 27,764,756 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.15 | 18,838,944 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.81 | 24.95 | 25.80 | 14,934,286 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.47 | 24.93 | 25.22 | 17,549,154 | +0.46(+1.86%) |
Nov 02, 2006 | 24.91 | 25.09 | 24.52 | 24.76 | 16,577,716 | -0.26(-1.05%) |
Nov 01, 2006 | 25.49 | 25.63 | 24.80 | 25.02 | 21,255,062 | -0.65(-2.53%) |
Oct 31, 2006 | 25.12 | 25.75 | 24.99 | 25.67 | 19,822,984 | +0.44(+1.76%) |
Oct 30, 2006 | 25.00 | 25.38 | 24.92 | 25.22 | 14,086,862 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.01 | 25.41 | 25.51 | 18,124,732 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.28 | 25.71 | 21,844,882 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.18 | 24.55 | 25.90 | 45,969,140 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.73 | 23.40 | 24.47 | 33,707,192 | +1.25(+5.40%) |
Oct 23, 2006 | 23.00 | 23.85 | 22.80 | 23.22 | 35,022,816 | +0.38(+1.67%) |
Oct 20, 2006 | 23.31 | 23.31 | 22.69 | 22.84 | 20,948,180 | -0.48(-2.04%) |
Oct 19, 2006 | 22.97 | 23.33 | 22.65 | 23.31 | 20,687,802 | +0.60(+2.62%) |
Oct 18, 2006 | 23.27 | 23.47 | 22.52 | 22.72 | 18,095,368 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.51 | 22.89 | 23.27 | 17,288,776 | -0.12(-0.51%) |
Oct 16, 2006 | 22.93 | 23.42 | 22.85 | 23.39 | 18,364,442 | +0.61(+2.68%) |
Oct 13, 2006 | 22.11 | 23.11 | 22.11 | 22.78 | 24,542,676 | +0.76(+3.46%) |
Oct 12, 2006 | 21.54 | 22.05 | 21.46 | 22.02 | 15,432,104 | +0.53(+2.47%) |
Oct 11, 2006 | 21.66 | 21.83 | 21.34 | 21.49 | 18,593,312 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,035,976 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.42 | 21.49 | 14,075,519 | -0.47(-2.13%) |
Oct 06, 2006 | 21.89 | 22.06 | 21.54 | 21.96 | 13,485,699 | +0.01(+0.04%) |
Oct 05, 2006 | 21.70 | 22.01 | 21.52 | 21.96 | 20,504,554 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.38 | 20.89 | 21.35 | 24,877,916 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.01 | 21.08 | 36,592,012 | -1.02(-4.63%) |
Oct 02, 2006 | 22.45 | 22.76 | 22.04 | 22.11 | 18,800,252 | -0.47(-2.07%) |
Sep 29, 2006 | 22.61 | 22.77 | 22.33 | 22.57 | 25,752,186 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.61 | 32,203,528 | -0.30(-1.32%) |
Sep 27, 2006 | 22.81 | 23.19 | 22.58 | 22.92 | 26,834,278 | +0.36(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,641,438 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.70 | 22.19 | 25,997,188 | -0.19(-0.85%) |
Sep 22, 2006 | 22.65 | 22.66 | 22.26 | 22.38 | 23,421,894 | +0.09(+0.39%) |
Sep 21, 2006 | 22.24 | 22.68 | 22.19 | 22.30 | 19,351,632 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.12 | 22.01 | 22.09 | 28,563,282 | -1.00(-4.33%) |
Sep 19, 2006 | 23.65 | 23.80 | 22.89 | 23.09 | 15,105,687 | -0.56(-2.35%) |
Sep 18, 2006 | 23.30 | 23.81 | 23.12 | 23.65 | 15,163,409 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.22 | 22.83 | 23.03 | 16,180,974 | -0.02(-0.10%) |
Sep 14, 2006 | 23.65 | 23.82 | 22.93 | 23.06 | 13,191,672 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.89 | 23.18 | 23.65 | 17,151,908 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.80 | 22.96 | 23.05 | 27,170,022 | -0.48(-2.02%) |
Sep 11, 2006 | 24.00 | 24.12 | 23.42 | 23.53 | 22,832,326 | -0.91(-3.73%) |
Sep 08, 2006 | 25.15 | 25.31 | 24.41 | 24.44 | 10,284,289 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.73 | 24.97 | 15,442,313 | -0.39(-1.53%) |
Sep 06, 2006 | 25.87 | 25.95 | 25.24 | 25.36 | 15,834,392 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.10 | 13,134,076 | -0.02(-0.09%) |