Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.72 | 27.26 | 26.52 | 27.05 | 24,355,084 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.40 | 26.80 | 16,850,836 | +0.39(+1.48%) |
Nov 28, 2006 | 26.58 | 26.68 | 26.35 | 26.41 | 16,711,882 | -0.37(-1.38%) |
Nov 27, 2006 | 27.14 | 27.18 | 26.69 | 26.78 | 17,218,856 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.87 | 4,300,854 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.29 | 27.00 | 27.14 | 19,833,166 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,658,058 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,047,176 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.27 | 23,499,320 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.00 | 26.48 | 26.94 | 26,619,764 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.65 | 26.80 | 39,943,540 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.48 | 27.05 | 69,414,680 | +1.11(+4.29%) |
Nov 13, 2006 | 26.18 | 26.20 | 25.83 | 25.93 | 28,927,952 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.25 | 25.99 | 26.10 | 19,903,626 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.65 | 26.21 | 26.25 | 26,171,880 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,561,574 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.70 | 26.44 | 26.52 | 24,409,544 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.55 | 26.04 | 26.52 | 23,673,926 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.50 | 19,647,612 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.50 | 23,347,032 | -0.11(-0.40%) |
Nov 01, 2006 | 26.72 | 26.82 | 26.52 | 26.61 | 20,205,676 | +0.01(+0.05%) |
Oct 31, 2006 | 26.54 | 26.70 | 26.33 | 26.60 | 20,311,226 | +0.06(+0.21%) |
Oct 30, 2006 | 26.28 | 26.57 | 26.26 | 26.54 | 14,373,656 | +0.13(+0.49%) |
Oct 27, 2006 | 26.53 | 26.60 | 26.22 | 26.41 | 20,965,014 | -0.22(-0.83%) |
Oct 26, 2006 | 26.25 | 26.75 | 26.10 | 26.63 | 21,566,168 | +0.56(+2.13%) |
Oct 25, 2006 | 26.05 | 26.15 | 25.88 | 26.08 | 17,364,548 | +0.07(+0.27%) |
Oct 24, 2006 | 25.78 | 26.05 | 25.77 | 26.00 | 17,172,116 | +0.19(+0.72%) |
Oct 23, 2006 | 25.51 | 25.90 | 25.51 | 25.82 | 16,128,975 | +0.18(+0.69%) |
Oct 20, 2006 | 25.63 | 25.70 | 25.33 | 25.64 | 15,696,812 | +0.06(+0.22%) |
Oct 19, 2006 | 25.53 | 25.78 | 25.43 | 25.58 | 13,828,645 | +0.01(+0.06%) |
Oct 18, 2006 | 25.61 | 25.83 | 25.47 | 25.57 | 17,407,638 | +0.09(+0.36%) |
Oct 17, 2006 | 25.61 | 25.76 | 25.43 | 25.48 | 21,299,488 | -0.42(-1.62%) |
Oct 16, 2006 | 25.97 | 26.10 | 25.83 | 25.90 | 18,449,516 | -0.39(-1.49%) |
Oct 13, 2006 | 26.67 | 26.68 | 26.04 | 26.29 | 27,132,070 | -0.71(-2.64%) |
Oct 12, 2006 | 27.06 | 27.24 | 26.90 | 27.00 | 18,558,854 | -0.01(-0.05%) |
Oct 11, 2006 | 26.76 | 27.22 | 26.76 | 27.02 | 16,182,451 | +0.11(+0.42%) |
Oct 10, 2006 | 26.90 | 26.98 | 26.74 | 26.90 | 12,856,384 | +0.04(+0.16%) |
Oct 09, 2006 | 26.23 | 26.89 | 26.21 | 26.86 | 13,319,847 | +0.40(+1.51%) |
Oct 06, 2006 | 26.40 | 26.54 | 26.22 | 26.46 | 15,233,349 | -0.09(-0.32%) |
Oct 05, 2006 | 26.66 | 26.71 | 26.34 | 26.55 | 15,383,252 | -0.16(-0.61%) |
Oct 04, 2006 | 26.20 | 26.82 | 26.10 | 26.71 | 17,244,260 | +0.47(+1.79%) |
Oct 03, 2006 | 25.93 | 26.39 | 25.83 | 26.24 | 14,178,418 | +0.35(+1.35%) |
Oct 02, 2006 | 25.78 | 26.14 | 25.63 | 25.89 | 12,099,573 | +0.05(+0.19%) |
Sep 29, 2006 | 25.99 | 26.23 | 25.81 | 25.84 | 11,909,388 | -0.31(-1.17%) |
Sep 28, 2006 | 25.91 | 26.19 | 25.72 | 26.15 | 13,815,171 | +0.17(+0.66%) |
Sep 27, 2006 | 26.09 | 26.25 | 25.81 | 25.98 | 12,584,090 | -0.11(-0.44%) |
Sep 26, 2006 | 25.86 | 26.47 | 25.79 | 26.09 | 19,443,812 | +0.03(+0.11%) |
Sep 25, 2006 | 25.62 | 26.15 | 25.41 | 26.06 | 15,277,843 | +0.44(+1.72%) |
Sep 22, 2006 | 25.56 | 25.63 | 25.22 | 25.62 | 10,967,304 | +0.08(+0.31%) |
Sep 21, 2006 | 25.97 | 26.16 | 25.48 | 25.54 | 16,021,180 | -0.38(-1.46%) |
Sep 20, 2006 | 25.96 | 26.06 | 25.62 | 25.92 | 17,959,104 | +0.07(+0.28%) |
Sep 19, 2006 | 26.15 | 26.18 | 25.72 | 25.85 | 16,680,863 | -0.21(-0.82%) |
Sep 18, 2006 | 26.18 | 26.24 | 25.83 | 26.06 | 19,605,646 | -0.46(-1.72%) |
Sep 15, 2006 | 26.66 | 26.82 | 26.18 | 26.52 | 20,880,800 | +0.00(+0.00%) |
Sep 14, 2006 | 26.22 | 26.62 | 25.94 | 26.52 | 20,852,306 | +0.04(+0.13%) |
Sep 13, 2006 | 26.15 | 26.75 | 25.93 | 26.48 | 28,668,430 | +0.36(+1.39%) |
Sep 12, 2006 | 25.08 | 26.23 | 25.06 | 26.12 | 34,291,600 | +1.14(+4.56%) |
Sep 11, 2006 | 24.42 | 25.10 | 24.37 | 24.98 | 18,683,492 | +0.56(+2.28%) |
Sep 08, 2006 | 24.56 | 24.63 | 24.34 | 24.42 | 10,428,750 | -0.04(-0.17%) |
Sep 07, 2006 | 24.19 | 24.67 | 24.05 | 24.47 | 16,240,981 | +0.12(+0.50%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.20 | 24.34 | 16,409,972 | -0.43(-1.73%) |
Sep 05, 2006 | 24.69 | 24.88 | 24.57 | 24.77 | 12,285,407 | +0.09(+0.38%) |