Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.40 | 24.18 | 23.40 | 23.87 | 1,160,692 | -0.21(-0.87%) |
Nov 29, 2006 | 23.96 | 24.30 | 23.72 | 24.08 | 1,484,493 | +0.30(+1.27%) |
Nov 28, 2006 | 23.63 | 23.98 | 23.47 | 23.77 | 2,751,772 | +0.14(+0.61%) |
Nov 27, 2006 | 24.50 | 24.61 | 23.29 | 23.63 | 3,091,021 | -0.91(-3.70%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.41 | 24.54 | 811,581 | +0.01(+0.03%) |
Nov 22, 2006 | 24.41 | 24.59 | 24.35 | 24.53 | 1,351,170 | +0.08(+0.34%) |
Nov 21, 2006 | 24.52 | 24.62 | 24.34 | 24.45 | 1,403,454 | +0.05(+0.21%) |
Nov 20, 2006 | 24.20 | 24.57 | 24.11 | 24.40 | 1,779,538 | +0.20(+0.83%) |
Nov 17, 2006 | 24.40 | 24.51 | 24.10 | 24.20 | 1,505,644 | -0.31(-1.27%) |
Nov 16, 2006 | 24.51 | 24.57 | 24.15 | 24.51 | 2,190,795 | +0.00(+0.00%) |
Nov 15, 2006 | 24.41 | 24.73 | 23.98 | 24.51 | 6,093,160 | -1.06(-4.15%) |
Nov 14, 2006 | 25.42 | 25.67 | 25.17 | 25.57 | 1,402,384 | +0.32(+1.27%) |
Nov 13, 2006 | 25.10 | 25.36 | 25.08 | 25.25 | 1,006,456 | +0.17(+0.67%) |
Nov 10, 2006 | 25.23 | 25.31 | 24.78 | 25.08 | 823,226 | +0.00(+0.00%) |
Nov 09, 2006 | 25.36 | 25.67 | 24.73 | 25.08 | 2,509,011 | +0.32(+1.29%) |
Nov 08, 2006 | 24.67 | 24.99 | 24.45 | 24.76 | 1,712,520 | +0.02(+0.07%) |
Nov 07, 2006 | 24.46 | 25.16 | 24.41 | 24.74 | 1,811,858 | +0.29(+1.21%) |
Nov 06, 2006 | 24.26 | 24.64 | 24.22 | 24.45 | 1,665,465 | +0.30(+1.25%) |
Nov 03, 2006 | 24.05 | 24.41 | 24.02 | 24.14 | 1,182,794 | +0.11(+0.46%) |
Nov 02, 2006 | 24.31 | 24.35 | 23.94 | 24.04 | 1,658,692 | -0.38(-1.55%) |
Nov 01, 2006 | 24.24 | 24.87 | 24.08 | 24.41 | 2,081,712 | +0.25(+1.04%) |
Oct 31, 2006 | 24.14 | 24.66 | 24.02 | 24.16 | 1,352,715 | +0.03(+0.14%) |
Oct 30, 2006 | 24.04 | 24.38 | 24.02 | 24.13 | 971,402 | -0.03(-0.14%) |
Oct 27, 2006 | 24.74 | 24.74 | 24.04 | 24.16 | 1,198,835 | -0.62(-2.51%) |
Oct 26, 2006 | 24.74 | 24.83 | 24.35 | 24.78 | 833,920 | +0.12(+0.48%) |
Oct 25, 2006 | 24.49 | 24.85 | 24.28 | 24.67 | 1,042,579 | +0.19(+0.79%) |
Oct 24, 2006 | 24.34 | 24.61 | 24.28 | 24.47 | 1,206,084 | +0.09(+0.38%) |
Oct 23, 2006 | 24.83 | 24.83 | 24.25 | 24.38 | 1,758,981 | -0.53(-2.13%) |
Oct 20, 2006 | 25.06 | 25.10 | 24.83 | 24.91 | 1,187,190 | -0.15(-0.60%) |
Oct 19, 2006 | 25.13 | 25.33 | 24.91 | 25.06 | 2,556,779 | -0.06(-0.23%) |
Oct 18, 2006 | 25.22 | 25.42 | 24.96 | 25.12 | 2,492,969 | +0.03(+0.10%) |
Oct 17, 2006 | 25.64 | 25.64 | 25.04 | 25.10 | 1,983,562 | -0.73(-2.83%) |
Oct 16, 2006 | 25.76 | 26.06 | 25.42 | 25.83 | 1,874,480 | +0.13(+0.52%) |
Oct 13, 2006 | 25.64 | 26.04 | 25.64 | 25.69 | 2,487,622 | -0.02(-0.07%) |
Oct 12, 2006 | 26.10 | 26.11 | 25.60 | 25.71 | 2,403,256 | -0.36(-1.39%) |
Oct 11, 2006 | 26.00 | 26.30 | 25.76 | 26.07 | 1,756,367 | +0.00(+0.00%) |
Oct 10, 2006 | 26.11 | 26.25 | 25.82 | 26.07 | 1,973,343 | -0.06(-0.23%) |
Oct 09, 2006 | 25.79 | 26.31 | 25.55 | 26.13 | 1,213,807 | +0.21(+0.81%) |
Oct 06, 2006 | 25.81 | 26.06 | 25.42 | 25.92 | 1,328,237 | +0.11(+0.42%) |
Oct 05, 2006 | 25.72 | 25.97 | 25.47 | 25.81 | 1,679,486 | +0.19(+0.72%) |
Oct 04, 2006 | 24.67 | 25.66 | 24.67 | 25.63 | 3,469,600 | +0.92(+3.71%) |
Oct 03, 2006 | 24.45 | 24.83 | 24.34 | 24.71 | 2,713,748 | +0.40(+1.63%) |
Oct 02, 2006 | 23.98 | 24.64 | 23.82 | 24.31 | 2,034,657 | +0.27(+1.12%) |
Sep 29, 2006 | 24.17 | 24.44 | 24.01 | 24.04 | 2,307,363 | -0.17(-0.70%) |
Sep 28, 2006 | 23.61 | 24.25 | 23.56 | 24.21 | 3,353,388 | -0.16(-0.66%) |
Sep 27, 2006 | 24.95 | 25.20 | 23.86 | 24.37 | 11,201,133 | +0.90(+3.84%) |
Sep 26, 2006 | 23.82 | 23.96 | 22.10 | 23.47 | 5,840,892 | -0.81(-3.33%) |
Sep 25, 2006 | 23.53 | 24.34 | 23.40 | 24.28 | 3,721,511 | +0.95(+4.08%) |
Sep 22, 2006 | 23.29 | 23.37 | 23.07 | 23.33 | 2,323,286 | +0.10(+0.43%) |
Sep 21, 2006 | 23.53 | 23.69 | 23.02 | 23.23 | 2,480,968 | -0.13(-0.58%) |
Sep 20, 2006 | 22.38 | 23.45 | 22.38 | 23.36 | 1,981,780 | +1.27(+5.75%) |
Sep 19, 2006 | 22.53 | 22.68 | 21.86 | 22.09 | 2,012,080 | -0.40(-1.80%) |
Sep 18, 2006 | 22.59 | 22.85 | 22.34 | 22.50 | 2,349,190 | -0.24(-1.04%) |
Sep 15, 2006 | 22.73 | 23.23 | 22.50 | 22.73 | 2,316,275 | -0.16(-0.70%) |
Sep 14, 2006 | 22.81 | 23.28 | 22.72 | 22.89 | 2,277,538 | +0.04(+0.18%) |
Sep 13, 2006 | 22.80 | 22.95 | 22.64 | 22.85 | 2,509,961 | +0.09(+0.41%) |
Sep 12, 2006 | 22.60 | 22.84 | 22.40 | 22.76 | 1,909,771 | +0.29(+1.27%) |
Sep 11, 2006 | 22.04 | 22.60 | 22.04 | 22.47 | 1,898,601 | +0.20(+0.91%) |
Sep 08, 2006 | 22.23 | 22.43 | 22.12 | 22.27 | 1,821,602 | +0.17(+0.76%) |
Sep 07, 2006 | 22.02 | 22.55 | 21.91 | 22.10 | 1,599,992 | -0.06(-0.27%) |
Sep 06, 2006 | 22.60 | 22.64 | 22.08 | 22.16 | 1,895,512 | -0.64(-2.81%) |
Sep 05, 2006 | 23.02 | 23.07 | 22.69 | 22.80 | 1,438,864 | -0.18(-0.77%) |