Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.84 | 29.50 | 27.41 | 29.22 | 7,260,249 | +2.30(+8.56%) |
Nov 29, 2006 | 26.86 | 27.44 | 26.58 | 26.92 | 2,195,106 | +0.26(+0.97%) |
Nov 28, 2006 | 26.97 | 27.45 | 26.46 | 26.66 | 2,438,751 | -0.30(-1.12%) |
Nov 27, 2006 | 27.46 | 27.65 | 26.83 | 26.96 | 2,463,923 | -0.49(-1.80%) |
Nov 24, 2006 | 27.50 | 27.93 | 27.22 | 27.45 | 1,177,113 | -0.25(-0.91%) |
Nov 22, 2006 | 27.14 | 27.87 | 27.14 | 27.70 | 2,833,546 | +0.81(+3.03%) |
Nov 21, 2006 | 27.11 | 27.28 | 26.59 | 26.89 | 1,527,221 | +0.21(+0.78%) |
Nov 20, 2006 | 26.94 | 27.24 | 26.53 | 26.68 | 2,389,444 | -0.26(-0.96%) |
Nov 17, 2006 | 26.59 | 27.05 | 26.39 | 26.94 | 2,954,098 | +0.04(+0.16%) |
Nov 16, 2006 | 26.85 | 27.63 | 26.54 | 26.90 | 3,439,885 | +0.16(+0.58%) |
Nov 15, 2006 | 26.50 | 27.11 | 26.26 | 26.74 | 5,395,505 | +0.46(+1.75%) |
Nov 14, 2006 | 25.89 | 26.45 | 25.24 | 26.28 | 5,075,996 | +1.26(+5.05%) |
Nov 13, 2006 | 25.20 | 25.61 | 24.96 | 25.02 | 2,994,975 | -0.23(-0.89%) |
Nov 10, 2006 | 24.62 | 25.46 | 24.58 | 25.24 | 5,891,338 | +0.74(+3.04%) |
Nov 09, 2006 | 25.11 | 25.13 | 24.46 | 24.50 | 7,271,450 | -0.56(-2.25%) |
Nov 08, 2006 | 25.52 | 25.81 | 24.63 | 25.06 | 10,061,464 | -0.89(-3.44%) |
Nov 07, 2006 | 25.90 | 26.28 | 25.56 | 25.95 | 4,515,499 | -0.18(-0.70%) |
Nov 06, 2006 | 26.19 | 26.47 | 26.01 | 26.14 | 2,300,185 | +0.07(+0.27%) |
Nov 03, 2006 | 26.73 | 26.83 | 25.89 | 26.07 | 3,600,159 | -0.63(-2.37%) |
Nov 02, 2006 | 26.79 | 27.08 | 26.53 | 26.70 | 2,656,529 | -0.15(-0.55%) |
Nov 01, 2006 | 27.01 | 27.24 | 26.35 | 26.85 | 3,735,723 | +0.01(+0.03%) |
Oct 31, 2006 | 27.19 | 27.32 | 26.60 | 26.84 | 2,276,629 | -0.24(-0.90%) |
Oct 30, 2006 | 27.24 | 27.72 | 26.94 | 27.08 | 2,976,269 | -0.30(-1.11%) |
Oct 27, 2006 | 28.11 | 28.15 | 27.15 | 27.38 | 3,367,023 | -0.90(-3.18%) |
Oct 26, 2006 | 27.70 | 28.37 | 27.28 | 28.28 | 6,174,589 | +0.40(+1.43%) |
Oct 25, 2006 | 27.50 | 30.76 | 27.29 | 27.89 | 4,748,982 | +0.38(+1.39%) |
Oct 24, 2006 | 26.94 | 27.57 | 26.67 | 27.50 | 2,543,136 | +0.56(+2.09%) |
Oct 23, 2006 | 26.97 | 27.27 | 26.66 | 26.94 | 3,292,775 | -0.20(-0.73%) |
Oct 20, 2006 | 27.71 | 27.72 | 27.02 | 27.14 | 3,402,126 | -0.52(-1.88%) |
Oct 19, 2006 | 27.89 | 28.15 | 27.26 | 27.66 | 3,533,648 | +0.08(+0.28%) |
Oct 18, 2006 | 28.32 | 28.41 | 27.50 | 27.58 | 3,137,582 | -0.39(-1.39%) |
Oct 17, 2006 | 28.36 | 28.53 | 27.84 | 27.97 | 3,999,228 | -0.44(-1.55%) |
Oct 16, 2006 | 28.58 | 28.89 | 28.38 | 28.41 | 2,540,481 | -0.03(-0.09%) |
Oct 13, 2006 | 29.32 | 29.33 | 28.39 | 28.44 | 4,123,821 | -1.32(-4.42%) |
Oct 12, 2006 | 29.23 | 29.81 | 29.22 | 29.76 | 2,491,752 | +0.74(+2.57%) |
Oct 11, 2006 | 29.29 | 29.70 | 28.72 | 29.01 | 3,161,600 | -0.49(-1.67%) |
Oct 10, 2006 | 28.93 | 29.80 | 28.93 | 29.51 | 4,750,714 | +0.93(+3.24%) |
Oct 09, 2006 | 27.62 | 28.87 | 27.40 | 28.58 | 2,708,953 | +0.73(+2.61%) |
Oct 06, 2006 | 27.79 | 27.98 | 27.38 | 27.85 | 2,948,440 | +0.07(+0.25%) |
Oct 05, 2006 | 27.86 | 28.23 | 27.44 | 27.78 | 2,361,731 | -0.20(-0.71%) |
Oct 04, 2006 | 27.38 | 28.21 | 27.12 | 27.98 | 2,929,849 | +0.55(+1.99%) |
Oct 03, 2006 | 27.70 | 27.93 | 27.15 | 27.44 | 3,793,920 | -0.67(-2.37%) |
Oct 02, 2006 | 27.64 | 28.50 | 27.15 | 28.10 | 3,185,503 | +0.51(+1.85%) |
Sep 29, 2006 | 28.39 | 28.70 | 27.50 | 27.59 | 3,043,242 | -0.86(-3.01%) |
Sep 28, 2006 | 28.19 | 28.52 | 27.65 | 28.45 | 3,060,332 | +0.34(+1.20%) |
Sep 27, 2006 | 28.78 | 29.38 | 27.77 | 28.11 | 4,311,000 | -0.67(-2.32%) |
Sep 26, 2006 | 27.84 | 29.31 | 27.80 | 28.78 | 5,201,052 | +0.49(+1.75%) |
Sep 25, 2006 | 27.37 | 28.41 | 26.89 | 28.28 | 3,426,375 | +1.17(+4.31%) |
Sep 22, 2006 | 26.67 | 27.50 | 26.11 | 27.11 | 3,794,151 | +0.41(+1.52%) |
Sep 21, 2006 | 27.11 | 27.95 | 26.51 | 26.71 | 4,230,863 | -0.43(-1.60%) |
Sep 20, 2006 | 27.50 | 27.91 | 26.99 | 27.14 | 2,462,422 | -0.23(-0.85%) |
Sep 19, 2006 | 27.78 | 28.09 | 27.05 | 27.37 | 3,435,498 | -0.40(-1.43%) |
Sep 18, 2006 | 28.34 | 28.58 | 27.50 | 27.77 | 4,106,270 | +0.09(+0.31%) |
Sep 15, 2006 | 27.28 | 28.62 | 27.27 | 27.69 | 6,091,103 | +0.61(+2.24%) |
Sep 14, 2006 | 26.85 | 27.23 | 26.30 | 27.08 | 2,603,297 | +0.14(+0.51%) |
Sep 13, 2006 | 27.27 | 27.62 | 26.86 | 26.94 | 3,993,685 | -0.33(-1.21%) |
Sep 12, 2006 | 25.37 | 27.31 | 25.37 | 27.27 | 6,144,336 | +1.71(+6.71%) |
Sep 11, 2006 | 25.18 | 26.08 | 24.82 | 25.56 | 5,361,095 | +0.38(+1.51%) |
Sep 08, 2006 | 24.66 | 25.33 | 24.51 | 25.18 | 3,825,906 | +0.23(+0.90%) |
Sep 07, 2006 | 23.98 | 25.63 | 23.55 | 24.95 | 6,369,273 | +0.69(+2.86%) |
Sep 06, 2006 | 25.10 | 25.20 | 24.19 | 24.26 | 3,831,333 | -0.84(-3.35%) |
Sep 05, 2006 | 25.76 | 25.76 | 24.94 | 25.10 | 2,503,876 | -0.65(-2.52%) |