Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.28 | 26.28 | 25.99 | 26.03 | 1,894,247 | -0.06(-0.23%) |
Nov 29, 2006 | 26.20 | 26.27 | 25.96 | 26.09 | 5,755,615 | +0.68(+2.68%) |
Nov 28, 2006 | 25.47 | 25.55 | 25.25 | 25.41 | 2,547,436 | +0.19(+0.74%) |
Nov 27, 2006 | 25.39 | 25.41 | 25.17 | 25.22 | 1,930,173 | -0.08(-0.33%) |
Nov 24, 2006 | 25.34 | 25.43 | 25.28 | 25.30 | 748,717 | +0.05(+0.19%) |
Nov 22, 2006 | 25.20 | 25.28 | 25.07 | 25.25 | 2,908,936 | +0.07(+0.27%) |
Nov 21, 2006 | 25.39 | 25.39 | 25.13 | 25.19 | 2,275,751 | -0.27(-1.06%) |
Nov 20, 2006 | 25.39 | 25.57 | 25.39 | 25.46 | 3,067,946 | -0.02(-0.08%) |
Nov 17, 2006 | 25.35 | 25.54 | 25.35 | 25.48 | 2,939,146 | +0.01(+0.06%) |
Nov 16, 2006 | 25.28 | 25.48 | 25.24 | 25.46 | 2,092,041 | +0.21(+0.81%) |
Nov 15, 2006 | 25.21 | 25.38 | 25.11 | 25.25 | 4,865,645 | -0.22(-0.87%) |
Nov 14, 2006 | 25.33 | 25.55 | 25.16 | 25.48 | 4,102,638 | +0.10(+0.41%) |
Nov 13, 2006 | 25.30 | 25.53 | 25.28 | 25.37 | 2,415,370 | -0.08(-0.33%) |
Nov 10, 2006 | 25.42 | 25.56 | 25.29 | 25.46 | 4,587,019 | +0.23(+0.89%) |
Nov 09, 2006 | 25.83 | 25.88 | 25.14 | 25.23 | 6,212,847 | -0.87(-3.32%) |
Nov 08, 2006 | 26.07 | 26.20 | 26.03 | 26.10 | 3,436,181 | -0.46(-1.73%) |
Nov 07, 2006 | 26.60 | 26.70 | 26.50 | 26.56 | 2,945,065 | +0.23(+0.86%) |
Nov 06, 2006 | 26.22 | 26.36 | 26.14 | 26.33 | 1,664,815 | +0.22(+0.84%) |
Nov 03, 2006 | 26.24 | 26.26 | 26.07 | 26.11 | 1,725,643 | -0.31(-1.17%) |
Nov 02, 2006 | 26.50 | 26.55 | 26.33 | 26.42 | 5,120,592 | +0.47(+1.79%) |
Nov 01, 2006 | 26.04 | 26.08 | 25.88 | 25.96 | 3,173,273 | -0.13(-0.51%) |
Oct 31, 2006 | 26.22 | 26.25 | 25.92 | 26.09 | 3,245,532 | +0.02(+0.08%) |
Oct 30, 2006 | 26.02 | 26.23 | 25.88 | 26.07 | 4,779,505 | -0.03(-0.13%) |
Oct 27, 2006 | 26.39 | 26.39 | 26.06 | 26.10 | 8,034,427 | -0.77(-2.86%) |
Oct 26, 2006 | 26.73 | 26.88 | 26.57 | 26.87 | 5,683,151 | -0.62(-2.25%) |
Oct 25, 2006 | 27.84 | 27.86 | 27.44 | 27.49 | 4,741,743 | +0.24(+0.86%) |
Oct 24, 2006 | 27.27 | 27.37 | 27.21 | 27.25 | 2,851,986 | -0.20(-0.71%) |
Oct 23, 2006 | 27.26 | 27.47 | 27.26 | 27.45 | 1,350,263 | -0.08(-0.30%) |
Oct 20, 2006 | 27.36 | 27.54 | 27.24 | 27.53 | 1,776,877 | +0.12(+0.43%) |
Oct 19, 2006 | 27.44 | 27.63 | 27.29 | 27.41 | 3,339,836 | +0.38(+1.40%) |
Oct 18, 2006 | 26.97 | 27.10 | 26.93 | 27.04 | 1,997,737 | +0.15(+0.56%) |
Oct 17, 2006 | 27.00 | 27.00 | 26.80 | 26.89 | 1,902,412 | +0.23(+0.85%) |
Oct 16, 2006 | 26.72 | 26.73 | 26.58 | 26.66 | 3,061,210 | +0.21(+0.78%) |
Oct 13, 2006 | 26.52 | 26.55 | 26.38 | 26.45 | 2,706,651 | -0.13(-0.50%) |
Oct 12, 2006 | 26.68 | 26.75 | 26.51 | 26.59 | 5,169,582 | -0.05(-0.18%) |
Oct 11, 2006 | 26.52 | 26.76 | 26.49 | 26.64 | 2,056,524 | +0.12(+0.46%) |
Oct 10, 2006 | 26.62 | 26.62 | 26.44 | 26.51 | 1,492,536 | -0.10(-0.39%) |
Oct 09, 2006 | 26.69 | 26.72 | 26.51 | 26.62 | 2,386,384 | +0.01(+0.04%) |
Oct 06, 2006 | 26.43 | 26.78 | 26.45 | 26.61 | 1,885,878 | +0.18(+0.67%) |
Oct 05, 2006 | 26.48 | 26.54 | 26.34 | 26.43 | 2,566,828 | -0.47(-1.73%) |
Oct 04, 2006 | 26.72 | 26.93 | 26.69 | 26.90 | 1,678,287 | -0.07(-0.25%) |
Oct 03, 2006 | 26.81 | 27.02 | 26.75 | 26.96 | 3,194,706 | +0.36(+1.34%) |
Oct 02, 2006 | 26.44 | 26.73 | 26.39 | 26.61 | 2,648,068 | +0.53(+2.03%) |
Sep 29, 2006 | 26.04 | 26.24 | 25.91 | 26.08 | 2,888,115 | -0.16(-0.60%) |
Sep 28, 2006 | 26.23 | 26.25 | 26.11 | 26.23 | 2,155,319 | -0.12(-0.45%) |
Sep 27, 2006 | 26.43 | 26.59 | 26.27 | 26.35 | 2,539,476 | -0.30(-1.12%) |
Sep 26, 2006 | 26.51 | 26.67 | 26.44 | 26.65 | 3,094,482 | +0.04(+0.17%) |
Sep 25, 2006 | 26.55 | 26.69 | 26.33 | 26.61 | 3,877,900 | +0.16(+0.59%) |
Sep 22, 2006 | 26.49 | 26.57 | 26.33 | 26.45 | 2,630,718 | -0.00(-0.02%) |
Sep 21, 2006 | 26.66 | 26.66 | 26.40 | 26.45 | 3,148,574 | -0.02(-0.09%) |
Sep 20, 2006 | 26.47 | 26.58 | 26.46 | 26.48 | 3,227,773 | -0.13(-0.50%) |
Sep 19, 2006 | 26.66 | 26.66 | 26.43 | 26.61 | 4,268,385 | -0.62(-2.27%) |
Sep 18, 2006 | 27.08 | 27.26 | 26.94 | 27.23 | 2,727,880 | +0.11(+0.42%) |
Sep 15, 2006 | 26.94 | 27.54 | 26.81 | 27.12 | 6,980,956 | -0.02(-0.09%) |
Sep 14, 2006 | 27.16 | 27.26 | 27.08 | 27.14 | 1,516,418 | -0.20(-0.72%) |
Sep 13, 2006 | 27.33 | 27.40 | 27.10 | 27.34 | 1,562,346 | -0.32(-1.17%) |
Sep 12, 2006 | 27.43 | 27.70 | 27.38 | 27.66 | 2,059,178 | +0.59(+2.19%) |
Sep 11, 2006 | 26.93 | 27.12 | 26.73 | 27.07 | 1,265,757 | +0.08(+0.31%) |
Sep 08, 2006 | 26.90 | 27.03 | 26.83 | 26.98 | 1,491,311 | +0.16(+0.58%) |
Sep 07, 2006 | 26.88 | 27.07 | 26.81 | 26.83 | 1,371,696 | -0.44(-1.60%) |
Sep 06, 2006 | 27.33 | 27.37 | 27.20 | 27.26 | 1,200,030 | -0.39(-1.40%) |
Sep 05, 2006 | 27.46 | 27.73 | 27.42 | 27.65 | 1,551,731 | -0.16(-0.56%) |