Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.30 | 25.50 | 24.81 | 25.34 | 26,513,166 | -0.04(-0.16%) |
Nov 29, 2006 | 24.97 | 25.48 | 24.91 | 25.39 | 21,119,472 | +0.55(+2.23%) |
Nov 28, 2006 | 25.20 | 25.42 | 24.73 | 24.83 | 31,389,698 | -0.42(-1.65%) |
Nov 27, 2006 | 25.86 | 25.97 | 25.18 | 25.25 | 22,571,340 | -0.78(-3.01%) |
Nov 24, 2006 | 25.68 | 26.23 | 25.63 | 26.03 | 10,775,814 | +0.16(+0.62%) |
Nov 22, 2006 | 26.00 | 26.08 | 25.50 | 25.87 | 15,164,495 | -0.18(-0.69%) |
Nov 21, 2006 | 25.77 | 26.13 | 25.60 | 26.05 | 17,293,578 | +0.32(+1.24%) |
Nov 20, 2006 | 25.84 | 25.94 | 25.50 | 25.73 | 19,285,112 | -0.33(-1.28%) |
Nov 17, 2006 | 26.04 | 26.18 | 25.91 | 26.06 | 19,725,922 | -0.12(-0.45%) |
Nov 16, 2006 | 26.36 | 26.60 | 26.02 | 26.18 | 24,853,722 | +0.07(+0.26%) |
Nov 15, 2006 | 26.00 | 26.34 | 25.81 | 26.11 | 27,755,820 | +0.10(+0.37%) |
Nov 14, 2006 | 25.15 | 26.14 | 24.97 | 26.02 | 35,345,548 | +0.94(+3.76%) |
Nov 13, 2006 | 24.87 | 25.38 | 24.60 | 25.07 | 30,944,004 | +0.66(+2.72%) |
Nov 10, 2006 | 24.17 | 24.42 | 23.79 | 24.41 | 29,331,636 | +0.28(+1.18%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.02 | 24.13 | 45,877,228 | -1.00(-4.00%) |
Nov 08, 2006 | 25.05 | 25.35 | 24.90 | 25.13 | 23,060,404 | -0.08(-0.30%) |
Nov 07, 2006 | 25.00 | 25.66 | 24.94 | 25.21 | 25,689,460 | +0.17(+0.69%) |
Nov 06, 2006 | 25.25 | 25.41 | 24.91 | 25.03 | 27,165,320 | -0.23(-0.90%) |
Nov 03, 2006 | 25.14 | 26.06 | 24.87 | 25.26 | 47,966,684 | +0.08(+0.30%) |
Nov 02, 2006 | 24.76 | 25.21 | 24.53 | 25.19 | 30,765,896 | +0.44(+1.76%) |
Nov 01, 2006 | 25.49 | 25.56 | 24.67 | 24.75 | 27,106,590 | -0.46(-1.81%) |
Oct 31, 2006 | 25.61 | 25.77 | 24.98 | 25.21 | 21,545,986 | -0.24(-0.95%) |
Oct 30, 2006 | 25.35 | 25.58 | 25.21 | 25.45 | 22,440,420 | -0.28(-1.08%) |
Oct 27, 2006 | 26.27 | 26.32 | 25.57 | 25.73 | 18,963,006 | -0.59(-2.24%) |
Oct 26, 2006 | 26.16 | 26.36 | 25.66 | 26.31 | 21,679,314 | +0.33(+1.28%) |
Oct 25, 2006 | 25.41 | 26.14 | 25.39 | 25.98 | 22,357,958 | +0.55(+2.18%) |
Oct 24, 2006 | 26.08 | 26.29 | 25.33 | 25.43 | 29,159,472 | -0.95(-3.60%) |
Oct 23, 2006 | 26.24 | 26.76 | 25.98 | 26.38 | 19,482,752 | +0.11(+0.42%) |
Oct 20, 2006 | 26.50 | 26.61 | 25.77 | 26.27 | 23,844,190 | -0.18(-0.68%) |
Oct 19, 2006 | 25.84 | 26.50 | 25.66 | 26.45 | 31,694,482 | +0.04(+0.16%) |
Oct 18, 2006 | 27.13 | 27.17 | 26.25 | 26.40 | 25,776,338 | -0.57(-2.11%) |
Oct 17, 2006 | 27.34 | 27.43 | 26.72 | 26.97 | 21,673,242 | -0.61(-2.21%) |
Oct 16, 2006 | 27.50 | 27.71 | 27.40 | 27.58 | 20,669,550 | -0.01(-0.05%) |
Oct 13, 2006 | 27.11 | 27.60 | 26.84 | 27.60 | 32,365,392 | +0.62(+2.31%) |
Oct 12, 2006 | 26.28 | 27.02 | 26.26 | 26.97 | 24,038,130 | +0.82(+3.13%) |
Oct 11, 2006 | 25.59 | 26.31 | 25.54 | 26.15 | 24,491,510 | +0.48(+1.86%) |
Oct 10, 2006 | 25.23 | 26.24 | 24.24 | 25.68 | 48,261,888 | +0.57(+2.29%) |
Oct 09, 2006 | 25.12 | 25.30 | 24.94 | 25.10 | 11,536,037 | -0.09(-0.36%) |
Oct 06, 2006 | 24.92 | 25.40 | 24.78 | 25.19 | 18,405,866 | +0.08(+0.30%) |
Oct 05, 2006 | 24.84 | 25.15 | 24.55 | 25.12 | 21,263,786 | +0.30(+1.23%) |
Oct 04, 2006 | 24.52 | 24.81 | 24.16 | 24.81 | 27,578,648 | +0.29(+1.19%) |
Oct 03, 2006 | 24.06 | 24.80 | 23.98 | 24.52 | 27,981,900 | +0.51(+2.14%) |
Oct 02, 2006 | 25.01 | 25.28 | 23.62 | 24.01 | 48,070,480 | -1.17(-4.65%) |
Sep 29, 2006 | 25.77 | 25.82 | 25.05 | 25.18 | 24,349,236 | -0.46(-1.81%) |
Sep 28, 2006 | 26.43 | 26.48 | 25.46 | 25.64 | 34,009,480 | -0.77(-2.91%) |
Sep 27, 2006 | 26.66 | 26.87 | 26.18 | 26.41 | 26,622,638 | -0.21(-0.78%) |
Sep 26, 2006 | 26.80 | 27.22 | 26.47 | 26.62 | 22,906,846 | -0.17(-0.62%) |
Sep 25, 2006 | 26.46 | 27.00 | 25.98 | 26.79 | 22,251,786 | +0.56(+2.14%) |
Sep 22, 2006 | 26.67 | 26.67 | 26.04 | 26.22 | 18,217,810 | -0.43(-1.61%) |
Sep 21, 2006 | 26.49 | 27.17 | 26.47 | 26.65 | 33,419,734 | +0.26(+0.97%) |
Sep 20, 2006 | 25.63 | 26.46 | 25.51 | 26.40 | 29,114,566 | +0.70(+2.72%) |
Sep 19, 2006 | 25.56 | 25.84 | 25.42 | 25.70 | 20,158,820 | +0.35(+1.37%) |
Sep 18, 2006 | 25.57 | 26.07 | 25.28 | 25.35 | 28,434,872 | -0.15(-0.57%) |
Sep 15, 2006 | 26.04 | 26.19 | 25.49 | 25.50 | 39,717,540 | -0.27(-1.05%) |
Sep 14, 2006 | 25.71 | 26.05 | 25.64 | 25.77 | 21,964,528 | -0.07(-0.27%) |
Sep 13, 2006 | 26.20 | 26.28 | 25.82 | 25.84 | 23,425,768 | -0.24(-0.93%) |
Sep 12, 2006 | 25.91 | 26.38 | 25.86 | 26.08 | 31,633,442 | +0.58(+2.28%) |
Sep 11, 2006 | 25.03 | 25.71 | 24.93 | 25.50 | 19,858,812 | +0.19(+0.74%) |
Sep 08, 2006 | 25.70 | 25.79 | 25.14 | 25.31 | 24,374,734 | -0.30(-1.16%) |
Sep 07, 2006 | 26.21 | 26.32 | 25.56 | 25.61 | 26,385,398 | -0.74(-2.81%) |
Sep 06, 2006 | 27.08 | 27.35 | 26.18 | 26.35 | 28,033,988 | -0.80(-2.93%) |
Sep 05, 2006 | 26.57 | 27.24 | 26.00 | 27.15 | 23,386,446 | +0.58(+2.19%) |