Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.49 | 25.55 | 25.46 | 25.47 | 4,500 | -0.02(-0.08%) |
Nov 29, 2006 | 25.44 | 25.59 | 25.37 | 25.49 | 21,600 | -0.17(-0.66%) |
Nov 28, 2006 | 25.66 | 25.72 | 25.65 | 25.66 | 9,300 | +0.02(+0.08%) |
Nov 27, 2006 | 25.58 | 25.68 | 25.58 | 25.64 | 11,400 | +0.01(+0.04%) |
Nov 24, 2006 | 25.62 | 25.64 | 25.60 | 25.63 | 8,100 | -0.07(-0.27%) |
Nov 22, 2006 | 25.75 | 25.77 | 25.70 | 25.70 | 4,400 | +0.00(+0.00%) |
Nov 21, 2006 | 25.58 | 25.76 | 25.55 | 25.70 | 22,900 | +0.11(+0.43%) |
Nov 20, 2006 | 25.60 | 25.64 | 25.56 | 25.59 | 13,900 | +0.05(+0.20%) |
Nov 17, 2006 | 25.51 | 25.57 | 25.51 | 25.54 | 6,700 | +0.02(+0.08%) |
Nov 16, 2006 | 25.56 | 25.59 | 25.50 | 25.52 | 21,000 | +0.01(+0.04%) |
Nov 15, 2006 | 25.52 | 25.60 | 25.48 | 25.51 | 24,300 | +0.01(+0.04%) |
Nov 14, 2006 | 25.58 | 25.59 | 25.50 | 25.50 | 8,000 | -0.02(-0.08%) |
Nov 13, 2006 | 25.56 | 25.57 | 25.51 | 25.52 | 5,200 | +0.01(+0.04%) |
Nov 10, 2006 | 25.53 | 25.58 | 25.49 | 25.51 | 6,900 | -0.05(-0.20%) |
Nov 09, 2006 | 25.59 | 25.60 | 25.53 | 25.56 | 5,700 | -0.02(-0.08%) |
Nov 08, 2006 | 25.48 | 25.59 | 25.48 | 25.58 | 5,900 | +0.01(+0.04%) |
Nov 07, 2006 | 25.58 | 25.58 | 25.51 | 25.57 | 6,000 | +0.01(+0.04%) |
Nov 06, 2006 | 25.47 | 25.56 | 25.47 | 25.56 | 8,300 | +0.07(+0.27%) |
Nov 03, 2006 | 25.47 | 25.55 | 25.47 | 25.49 | 6,600 | -0.02(-0.08%) |
Nov 02, 2006 | 25.49 | 25.58 | 25.49 | 25.51 | 8,700 | +0.00(+0.00%) |
Nov 01, 2006 | 25.46 | 25.55 | 25.46 | 25.51 | 8,100 | +0.04(+0.16%) |
Oct 31, 2006 | 25.50 | 25.59 | 25.44 | 25.47 | 27,100 | +0.01(+0.04%) |
Oct 30, 2006 | 25.44 | 25.50 | 25.44 | 25.46 | 7,500 | -0.06(-0.24%) |
Oct 27, 2006 | 25.50 | 25.54 | 25.46 | 25.52 | 5,100 | +0.05(+0.20%) |
Oct 26, 2006 | 25.57 | 25.57 | 25.45 | 25.47 | 18,400 | -0.05(-0.20%) |
Oct 25, 2006 | 25.46 | 25.52 | 25.46 | 25.52 | 3,400 | +0.04(+0.16%) |
Oct 24, 2006 | 25.57 | 25.57 | 25.46 | 25.48 | 17,300 | -0.10(-0.39%) |
Oct 23, 2006 | 25.47 | 25.63 | 25.47 | 25.58 | 14,300 | +0.03(+0.12%) |
Oct 20, 2006 | 25.57 | 25.61 | 25.53 | 25.55 | 16,000 | -0.03(-0.12%) |
Oct 19, 2006 | 25.56 | 25.58 | 25.40 | 25.58 | 23,100 | +0.04(+0.16%) |
Oct 18, 2006 | 25.44 | 25.55 | 25.42 | 25.54 | 12,000 | +0.03(+0.12%) |
Oct 17, 2006 | 25.47 | 25.56 | 25.47 | 25.51 | 38,700 | +0.00(+0.00%) |
Oct 16, 2006 | 25.40 | 25.51 | 25.40 | 25.51 | 29,300 | +0.08(+0.31%) |
Oct 13, 2006 | 25.50 | 25.52 | 25.43 | 25.43 | 16,700 | -0.07(-0.27%) |
Oct 12, 2006 | 25.58 | 25.62 | 25.45 | 25.50 | 17,500 | -0.03(-0.12%) |
Oct 11, 2006 | 25.47 | 25.75 | 25.47 | 25.53 | 33,100 | +0.00(+0.00%) |
Oct 10, 2006 | 25.56 | 25.57 | 25.47 | 25.53 | 37,400 | +0.06(+0.24%) |
Oct 09, 2006 | 25.46 | 25.57 | 25.45 | 25.47 | 4,200 | -0.06(-0.24%) |
Oct 06, 2006 | 25.62 | 25.62 | 25.42 | 25.53 | 25,600 | +0.11(+0.43%) |
Oct 05, 2006 | 25.46 | 25.48 | 25.37 | 25.42 | 27,800 | -0.04(-0.16%) |
Oct 04, 2006 | 25.43 | 25.60 | 25.36 | 25.46 | 32,300 | +0.03(+0.12%) |
Oct 03, 2006 | 25.60 | 25.60 | 25.40 | 25.43 | 135,400 | +0.02(+0.08%) |
Oct 02, 2006 | 25.45 | 25.46 | 25.41 | 25.41 | 19,800 | +0.03(+0.12%) |
Sep 29, 2006 | 25.35 | 25.40 | 25.35 | 25.38 | 6,500 | +0.01(+0.04%) |
Sep 28, 2006 | 25.39 | 25.42 | 25.37 | 25.37 | 11,500 | -0.03(-0.12%) |
Sep 27, 2006 | 25.39 | 25.45 | 25.30 | 25.40 | 14,500 | +0.02(+0.08%) |
Sep 26, 2006 | 25.28 | 25.44 | 25.28 | 25.38 | 35,000 | -0.01(-0.04%) |
Sep 25, 2006 | 25.29 | 25.42 | 25.29 | 25.39 | 15,800 | +0.04(+0.16%) |
Sep 22, 2006 | 25.33 | 25.42 | 25.19 | 25.35 | 42,800 | +0.02(+0.08%) |
Sep 21, 2006 | 25.33 | 25.34 | 25.26 | 25.33 | 13,400 | +0.00(+0.00%) |
Sep 20, 2006 | 25.28 | 25.34 | 25.25 | 25.33 | 17,700 | +0.03(+0.12%) |
Sep 19, 2006 | 25.27 | 25.34 | 25.25 | 25.30 | 51,600 | +0.01(+0.04%) |
Sep 18, 2006 | 25.29 | 25.34 | 25.25 | 25.29 | 18,700 | -0.02(-0.08%) |
Sep 15, 2006 | 25.33 | 25.35 | 25.30 | 25.31 | 18,400 | -0.02(-0.08%) |
Sep 14, 2006 | 25.30 | 25.36 | 25.18 | 25.33 | 23,800 | +0.03(+0.12%) |
Sep 13, 2006 | 25.31 | 25.37 | 25.30 | 25.30 | 21,700 | -0.01(-0.04%) |
Sep 12, 2006 | 25.33 | 25.37 | 25.31 | 25.31 | 18,800 | -0.04(-0.16%) |
Sep 11, 2006 | 25.33 | 25.38 | 25.33 | 25.35 | 15,500 | -0.01(-0.04%) |
Sep 08, 2006 | 25.37 | 25.37 | 25.33 | 25.36 | 5,600 | +0.02(+0.08%) |
Sep 07, 2006 | 25.33 | 25.38 | 25.33 | 25.34 | 67,400 | +0.01(+0.04%) |
Sep 06, 2006 | 25.30 | 25.35 | 25.30 | 25.33 | 26,800 | +0.03(+0.12%) |
Sep 05, 2006 | 25.38 | 25.38 | 25.28 | 25.30 | 10,100 | -0.05(-0.20%) |