Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.90 | 23.23 | 22.56 | 23.20 | 15,006,742 | +0.42(+1.83%) |
Nov 29, 2006 | 21.76 | 22.90 | 21.69 | 22.78 | 20,320,364 | +1.17(+5.41%) |
Nov 28, 2006 | 21.69 | 21.83 | 21.26 | 21.61 | 13,683,481 | -0.19(-0.88%) |
Nov 27, 2006 | 22.14 | 22.21 | 21.71 | 21.80 | 15,831,624 | -0.36(-1.61%) |
Nov 24, 2006 | 22.44 | 22.47 | 22.12 | 22.16 | 4,466,346 | -0.36(-1.58%) |
Nov 22, 2006 | 22.37 | 22.58 | 22.19 | 22.52 | 11,244,088 | +0.24(+1.07%) |
Nov 21, 2006 | 22.29 | 22.41 | 22.14 | 22.28 | 11,948,536 | +0.14(+0.63%) |
Nov 20, 2006 | 22.62 | 22.80 | 22.14 | 22.14 | 11,881,359 | -0.57(-2.50%) |
Nov 17, 2006 | 23.19 | 23.35 | 22.64 | 22.71 | 10,553,559 | -0.70(-2.99%) |
Nov 16, 2006 | 23.73 | 23.79 | 23.37 | 23.41 | 4,348,636 | -0.15(-0.65%) |
Nov 15, 2006 | 23.69 | 23.85 | 23.36 | 23.56 | 8,021,419 | -0.21(-0.89%) |
Nov 14, 2006 | 23.20 | 23.86 | 23.20 | 23.77 | 7,618,509 | +0.60(+2.60%) |
Nov 13, 2006 | 23.30 | 23.42 | 22.93 | 23.17 | 6,255,306 | -0.26(-1.13%) |
Nov 10, 2006 | 23.54 | 23.71 | 23.20 | 23.44 | 6,209,008 | -0.20(-0.84%) |
Nov 09, 2006 | 23.96 | 24.10 | 23.38 | 23.64 | 14,120,130 | +0.02(+0.08%) |
Nov 08, 2006 | 22.38 | 23.72 | 22.35 | 23.62 | 18,825,076 | +1.45(+6.56%) |
Nov 07, 2006 | 22.64 | 22.80 | 22.06 | 22.16 | 11,314,139 | -0.46(-2.02%) |
Nov 06, 2006 | 22.62 | 22.80 | 22.41 | 22.62 | 10,080,447 | -0.01(-0.03%) |
Nov 03, 2006 | 23.52 | 23.60 | 22.54 | 22.62 | 13,365,602 | -0.95(-4.01%) |
Nov 02, 2006 | 24.12 | 24.12 | 23.30 | 23.57 | 10,578,372 | -0.63(-2.59%) |
Nov 01, 2006 | 25.36 | 25.51 | 24.18 | 24.20 | 9,204,275 | -1.25(-4.91%) |
Oct 31, 2006 | 25.94 | 26.11 | 24.85 | 25.45 | 9,502,485 | -0.03(-0.10%) |
Oct 30, 2006 | 25.74 | 25.82 | 25.36 | 25.47 | 4,750,183 | -0.55(-2.11%) |
Oct 27, 2006 | 26.31 | 26.38 | 25.88 | 26.02 | 4,926,295 | -0.33(-1.25%) |
Oct 26, 2006 | 25.85 | 26.44 | 25.73 | 26.35 | 8,363,203 | +0.71(+2.76%) |
Oct 25, 2006 | 25.18 | 25.91 | 25.05 | 25.64 | 8,337,634 | +0.55(+2.19%) |
Oct 24, 2006 | 24.62 | 25.16 | 24.52 | 25.10 | 7,393,377 | +0.51(+2.07%) |
Oct 23, 2006 | 24.78 | 24.82 | 24.55 | 24.59 | 3,343,405 | -0.20(-0.80%) |
Oct 20, 2006 | 25.18 | 25.22 | 24.71 | 24.79 | 3,496,519 | -0.26(-1.06%) |
Oct 19, 2006 | 24.48 | 25.15 | 24.48 | 25.05 | 5,996,736 | +0.46(+1.85%) |
Oct 18, 2006 | 24.86 | 25.00 | 24.53 | 24.59 | 3,847,231 | -0.04(-0.16%) |
Oct 17, 2006 | 24.99 | 25.09 | 24.52 | 24.63 | 4,160,722 | -0.52(-2.08%) |
Oct 16, 2006 | 24.30 | 25.19 | 24.30 | 25.16 | 6,272,705 | +0.75(+3.06%) |
Oct 13, 2006 | 24.40 | 24.59 | 23.96 | 24.41 | 7,214,390 | +0.14(+0.57%) |
Oct 12, 2006 | 24.46 | 24.61 | 24.16 | 24.27 | 6,553,213 | +0.04(+0.16%) |
Oct 11, 2006 | 24.40 | 24.89 | 24.15 | 24.23 | 7,848,181 | -0.30(-1.24%) |
Oct 10, 2006 | 25.36 | 25.51 | 24.52 | 24.53 | 7,765,118 | -0.91(-3.58%) |
Oct 09, 2006 | 24.51 | 25.51 | 24.49 | 25.45 | 6,372,562 | +0.99(+4.05%) |
Oct 06, 2006 | 24.62 | 24.62 | 24.39 | 24.45 | 7,200,470 | -0.26(-1.07%) |
Oct 05, 2006 | 24.59 | 25.12 | 24.57 | 24.72 | 6,596,636 | +0.23(+0.94%) |
Oct 04, 2006 | 24.29 | 24.50 | 23.64 | 24.49 | 8,344,745 | +0.03(+0.11%) |
Oct 03, 2006 | 25.00 | 25.16 | 24.43 | 24.46 | 6,005,662 | -0.69(-2.73%) |
Oct 02, 2006 | 25.04 | 25.37 | 24.57 | 25.15 | 4,174,793 | +0.11(+0.45%) |
Sep 29, 2006 | 25.02 | 25.21 | 24.90 | 25.04 | 4,007,305 | +0.15(+0.58%) |
Sep 28, 2006 | 24.82 | 25.08 | 24.68 | 24.89 | 5,489,127 | -0.06(-0.24%) |
Sep 27, 2006 | 25.54 | 25.61 | 24.89 | 24.95 | 5,923,507 | -0.65(-2.56%) |
Sep 26, 2006 | 24.75 | 25.67 | 24.59 | 25.60 | 5,309,233 | +0.74(+2.98%) |
Sep 25, 2006 | 25.37 | 25.38 | 24.18 | 24.86 | 9,216,378 | -0.57(-2.23%) |
Sep 22, 2006 | 25.89 | 25.97 | 25.35 | 25.43 | 5,467,038 | -0.48(-1.84%) |
Sep 21, 2006 | 25.71 | 26.08 | 25.55 | 25.91 | 5,321,488 | +0.32(+1.27%) |
Sep 20, 2006 | 25.45 | 25.65 | 25.21 | 25.59 | 8,481,671 | +0.15(+0.60%) |
Sep 19, 2006 | 25.41 | 25.55 | 25.20 | 25.43 | 4,863,203 | -0.07(-0.29%) |
Sep 18, 2006 | 25.30 | 25.58 | 24.92 | 25.51 | 4,165,412 | +0.30(+1.21%) |
Sep 15, 2006 | 25.53 | 25.69 | 25.12 | 25.20 | 8,320,537 | -0.28(-1.12%) |
Sep 14, 2006 | 25.28 | 25.60 | 24.95 | 25.49 | 7,520,770 | +0.46(+1.85%) |
Sep 13, 2006 | 24.12 | 25.31 | 24.08 | 25.02 | 11,727,942 | +0.46(+1.86%) |
Sep 12, 2006 | 25.19 | 25.21 | 24.12 | 24.57 | 14,178,683 | -0.77(-3.03%) |
Sep 11, 2006 | 25.78 | 25.92 | 25.13 | 25.33 | 8,692,733 | -0.83(-3.18%) |
Sep 08, 2006 | 26.53 | 26.87 | 25.98 | 26.17 | 6,583,624 | -0.22(-0.85%) |
Sep 07, 2006 | 26.95 | 26.95 | 26.31 | 26.39 | 5,718,951 | -0.56(-2.06%) |
Sep 06, 2006 | 27.79 | 27.85 | 26.85 | 26.95 | 6,412,656 | -0.84(-3.02%) |
Sep 05, 2006 | 27.67 | 27.99 | 27.60 | 27.79 | 2,903,579 | +0.03(+0.12%) |