Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.79 | 26.80 | 26.26 | 26.32 | 2,618,175 | -0.32(-1.21%) |
Nov 29, 2006 | 26.43 | 26.75 | 26.26 | 26.64 | 1,485,143 | +0.25(+0.94%) |
Nov 28, 2006 | 25.87 | 26.48 | 25.83 | 26.39 | 2,168,516 | +0.45(+1.73%) |
Nov 27, 2006 | 26.54 | 26.73 | 25.92 | 25.94 | 2,112,712 | -0.80(-2.98%) |
Nov 24, 2006 | 26.83 | 26.93 | 26.48 | 26.74 | 1,136,726 | -0.40(-1.48%) |
Nov 22, 2006 | 27.24 | 27.34 | 27.00 | 27.14 | 1,109,472 | -0.10(-0.36%) |
Nov 21, 2006 | 27.45 | 27.48 | 27.16 | 27.23 | 1,357,107 | -0.21(-0.77%) |
Nov 20, 2006 | 27.25 | 27.56 | 27.22 | 27.45 | 1,642,737 | +0.16(+0.60%) |
Nov 17, 2006 | 27.74 | 27.85 | 27.26 | 27.28 | 2,500,253 | -0.55(-1.96%) |
Nov 16, 2006 | 27.57 | 27.88 | 27.53 | 27.83 | 1,392,486 | +0.31(+1.13%) |
Nov 15, 2006 | 27.37 | 27.65 | 27.30 | 27.52 | 1,324,679 | +0.14(+0.51%) |
Nov 14, 2006 | 27.31 | 27.47 | 27.00 | 27.38 | 2,212,163 | +0.12(+0.45%) |
Nov 13, 2006 | 27.17 | 27.38 | 27.16 | 27.26 | 2,140,848 | -0.01(-0.04%) |
Nov 10, 2006 | 27.22 | 27.34 | 27.12 | 27.27 | 1,603,117 | +0.18(+0.67%) |
Nov 09, 2006 | 27.90 | 27.99 | 27.00 | 27.09 | 3,202,462 | -0.67(-2.41%) |
Nov 08, 2006 | 27.71 | 27.95 | 27.59 | 27.76 | 1,599,033 | -0.09(-0.31%) |
Nov 07, 2006 | 27.97 | 28.13 | 27.81 | 27.84 | 1,947,988 | -0.13(-0.46%) |
Nov 06, 2006 | 27.55 | 28.05 | 27.42 | 27.97 | 1,903,118 | +0.45(+1.63%) |
Nov 03, 2006 | 27.97 | 28.21 | 27.45 | 27.52 | 1,742,788 | -0.27(-0.96%) |
Nov 02, 2006 | 27.86 | 27.97 | 27.46 | 27.79 | 2,407,338 | -0.27(-0.95%) |
Nov 01, 2006 | 28.73 | 28.78 | 27.96 | 28.05 | 3,057,535 | -0.68(-2.37%) |
Oct 31, 2006 | 28.55 | 28.91 | 28.46 | 28.73 | 2,043,620 | +0.29(+1.03%) |
Oct 30, 2006 | 28.41 | 28.58 | 28.24 | 28.44 | 2,042,178 | +0.01(+0.04%) |
Oct 27, 2006 | 28.47 | 28.91 | 28.19 | 28.43 | 3,591,335 | +0.30(+1.08%) |
Oct 26, 2006 | 28.00 | 28.13 | 27.57 | 28.13 | 4,331,871 | +0.05(+0.17%) |
Oct 25, 2006 | 27.67 | 28.46 | 27.04 | 28.08 | 7,934,779 | -1.11(-3.79%) |
Oct 24, 2006 | 29.17 | 29.25 | 28.97 | 29.18 | 2,850,709 | +0.03(+0.10%) |
Oct 23, 2006 | 29.08 | 29.17 | 28.90 | 29.15 | 1,665,085 | +0.12(+0.40%) |
Oct 20, 2006 | 29.31 | 29.32 | 28.94 | 29.04 | 2,357,187 | -0.06(-0.21%) |
Oct 19, 2006 | 29.21 | 29.30 | 28.92 | 29.10 | 2,177,924 | -0.09(-0.31%) |
Oct 18, 2006 | 28.95 | 29.46 | 28.89 | 29.19 | 4,316,370 | +0.39(+1.37%) |
Oct 17, 2006 | 29.11 | 29.11 | 28.56 | 28.80 | 2,512,224 | -0.34(-1.17%) |
Oct 16, 2006 | 28.64 | 29.15 | 28.61 | 29.14 | 2,128,992 | +0.21(+0.74%) |
Oct 13, 2006 | 28.85 | 29.03 | 28.70 | 28.92 | 3,128,070 | +0.04(+0.13%) |
Oct 12, 2006 | 28.78 | 29.00 | 28.68 | 28.89 | 2,998,490 | +0.32(+1.13%) |
Oct 11, 2006 | 28.27 | 28.61 | 28.01 | 28.56 | 4,515,397 | -0.34(-1.18%) |
Oct 10, 2006 | 28.97 | 29.06 | 28.67 | 28.90 | 2,892,288 | -0.03(-0.11%) |
Oct 09, 2006 | 28.94 | 28.98 | 28.64 | 28.94 | 1,315,266 | -0.01(-0.02%) |
Oct 06, 2006 | 29.30 | 29.38 | 28.84 | 28.94 | 1,219,053 | -0.40(-1.37%) |
Oct 05, 2006 | 28.73 | 29.34 | 28.70 | 29.34 | 2,211,511 | +0.50(+1.73%) |
Oct 04, 2006 | 28.61 | 28.84 | 28.18 | 28.84 | 2,328,620 | +0.24(+0.85%) |
Oct 03, 2006 | 28.59 | 28.73 | 28.38 | 28.60 | 3,248,934 | -0.30(-1.05%) |
Oct 02, 2006 | 29.26 | 29.26 | 28.64 | 28.90 | 1,961,642 | -0.16(-0.54%) |
Sep 29, 2006 | 28.90 | 29.15 | 28.72 | 29.06 | 1,575,854 | +0.09(+0.31%) |
Sep 28, 2006 | 28.98 | 29.02 | 28.57 | 28.97 | 1,458,988 | -0.02(-0.06%) |
Sep 27, 2006 | 28.83 | 29.09 | 28.68 | 28.99 | 1,735,607 | +0.21(+0.72%) |
Sep 26, 2006 | 28.55 | 28.84 | 28.18 | 28.78 | 2,387,592 | +0.04(+0.15%) |
Sep 25, 2006 | 28.68 | 29.00 | 28.38 | 28.74 | 3,269,129 | +0.22(+0.79%) |
Sep 22, 2006 | 28.56 | 28.67 | 28.30 | 28.52 | 1,458,951 | -0.30(-1.03%) |
Sep 21, 2006 | 29.22 | 29.22 | 28.57 | 28.81 | 2,716,227 | -0.10(-0.36%) |
Sep 20, 2006 | 28.49 | 29.09 | 28.42 | 28.92 | 1,706,163 | +0.60(+2.10%) |
Sep 19, 2006 | 28.13 | 28.46 | 28.03 | 28.32 | 2,819,046 | +0.10(+0.37%) |
Sep 18, 2006 | 28.29 | 28.55 | 28.10 | 28.22 | 2,880,267 | -0.60(-2.09%) |
Sep 15, 2006 | 28.76 | 29.00 | 28.72 | 28.82 | 3,449,589 | +0.38(+1.35%) |
Sep 14, 2006 | 28.16 | 28.57 | 28.04 | 28.44 | 1,177,872 | +0.29(+1.01%) |
Sep 13, 2006 | 27.77 | 28.27 | 27.62 | 28.15 | 1,202,429 | +0.41(+1.47%) |
Sep 12, 2006 | 27.05 | 27.78 | 27.03 | 27.74 | 1,822,152 | +0.80(+2.98%) |
Sep 11, 2006 | 26.85 | 27.04 | 26.59 | 26.94 | 1,289,290 | +0.13(+0.48%) |
Sep 08, 2006 | 26.72 | 26.92 | 26.63 | 26.82 | 1,032,297 | +0.21(+0.78%) |
Sep 07, 2006 | 26.74 | 26.88 | 26.55 | 26.61 | 1,101,964 | -0.23(-0.86%) |
Sep 06, 2006 | 26.83 | 27.01 | 26.79 | 26.84 | 1,002,340 | -0.13(-0.50%) |
Sep 05, 2006 | 27.00 | 27.08 | 26.75 | 26.97 | 1,002,427 | +0.01(+0.02%) |