Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.41 | 24.19 | 23.41 | 23.88 | 1,159,904 | -0.21(-0.87%) |
Nov 29, 2006 | 23.98 | 24.32 | 23.74 | 24.09 | 1,483,485 | +0.30(+1.27%) |
Nov 28, 2006 | 23.65 | 24.00 | 23.49 | 23.79 | 2,749,904 | +0.14(+0.61%) |
Nov 27, 2006 | 24.51 | 24.62 | 23.31 | 23.65 | 3,088,922 | -0.91(-3.70%) |
Nov 24, 2006 | 24.51 | 24.75 | 24.42 | 24.56 | 811,030 | +0.01(+0.03%) |
Nov 22, 2006 | 24.42 | 24.61 | 24.36 | 24.55 | 1,350,253 | +0.08(+0.34%) |
Nov 21, 2006 | 24.54 | 24.63 | 24.35 | 24.46 | 1,402,501 | +0.05(+0.21%) |
Nov 20, 2006 | 24.21 | 24.58 | 24.13 | 24.41 | 1,778,330 | +0.20(+0.83%) |
Nov 17, 2006 | 24.41 | 24.53 | 24.12 | 24.21 | 1,504,622 | -0.31(-1.27%) |
Nov 16, 2006 | 24.52 | 24.58 | 24.17 | 24.52 | 2,189,308 | +0.00(+0.00%) |
Nov 15, 2006 | 24.42 | 24.75 | 24.00 | 24.52 | 6,089,023 | -1.06(-4.15%) |
Nov 14, 2006 | 25.43 | 25.69 | 25.19 | 25.58 | 1,401,432 | +0.32(+1.27%) |
Nov 13, 2006 | 25.11 | 25.37 | 25.10 | 25.26 | 1,005,773 | +0.17(+0.67%) |
Nov 10, 2006 | 25.25 | 25.33 | 24.80 | 25.10 | 822,667 | +0.00(+0.00%) |
Nov 09, 2006 | 25.38 | 25.69 | 24.74 | 25.10 | 2,507,308 | +0.32(+1.29%) |
Nov 08, 2006 | 24.69 | 25.00 | 24.46 | 24.78 | 1,711,357 | +0.02(+0.07%) |
Nov 07, 2006 | 24.47 | 25.18 | 24.43 | 24.76 | 1,810,629 | +0.29(+1.21%) |
Nov 06, 2006 | 24.28 | 24.66 | 24.24 | 24.46 | 1,664,334 | +0.30(+1.25%) |
Nov 03, 2006 | 24.07 | 24.42 | 24.03 | 24.16 | 1,181,991 | +0.11(+0.45%) |
Nov 02, 2006 | 24.33 | 24.36 | 23.96 | 24.05 | 1,657,566 | -0.38(-1.55%) |
Nov 01, 2006 | 24.25 | 24.89 | 24.09 | 24.43 | 2,080,299 | +0.25(+1.04%) |
Oct 31, 2006 | 24.16 | 24.67 | 24.03 | 24.18 | 1,351,797 | +0.03(+0.14%) |
Oct 30, 2006 | 24.06 | 24.40 | 24.03 | 24.14 | 970,743 | -0.03(-0.14%) |
Oct 27, 2006 | 24.76 | 24.76 | 24.06 | 24.18 | 1,198,021 | -0.62(-2.51%) |
Oct 26, 2006 | 24.76 | 24.84 | 24.37 | 24.80 | 833,354 | +0.12(+0.48%) |
Oct 25, 2006 | 24.51 | 24.87 | 24.30 | 24.68 | 1,041,871 | +0.19(+0.79%) |
Oct 24, 2006 | 24.35 | 24.62 | 24.30 | 24.49 | 1,205,265 | +0.09(+0.38%) |
Oct 23, 2006 | 24.84 | 24.84 | 24.26 | 24.40 | 1,757,787 | -0.53(-2.13%) |
Oct 20, 2006 | 25.08 | 25.12 | 24.85 | 24.93 | 1,186,384 | -0.15(-0.60%) |
Oct 19, 2006 | 25.15 | 25.35 | 24.93 | 25.08 | 2,555,043 | -0.06(-0.23%) |
Oct 18, 2006 | 25.24 | 25.43 | 24.98 | 25.14 | 2,491,277 | +0.03(+0.10%) |
Oct 17, 2006 | 25.66 | 25.66 | 25.05 | 25.11 | 1,982,216 | -0.73(-2.83%) |
Oct 16, 2006 | 25.78 | 26.08 | 25.43 | 25.85 | 1,873,207 | +0.13(+0.52%) |
Oct 13, 2006 | 25.66 | 26.06 | 25.66 | 25.71 | 2,485,933 | -0.02(-0.07%) |
Oct 12, 2006 | 26.11 | 26.13 | 25.62 | 25.73 | 2,401,624 | -0.36(-1.39%) |
Oct 11, 2006 | 26.01 | 26.32 | 25.78 | 26.09 | 1,755,174 | +0.00(+0.00%) |
Oct 10, 2006 | 26.12 | 26.27 | 25.84 | 26.09 | 1,972,003 | -0.06(-0.23%) |
Oct 09, 2006 | 25.81 | 26.33 | 25.57 | 26.15 | 1,212,983 | +0.21(+0.81%) |
Oct 06, 2006 | 25.83 | 26.08 | 25.44 | 25.94 | 1,327,335 | +0.11(+0.42%) |
Oct 05, 2006 | 25.74 | 25.99 | 25.49 | 25.83 | 1,678,346 | +0.19(+0.72%) |
Oct 04, 2006 | 24.68 | 25.68 | 24.68 | 25.64 | 3,467,245 | +0.92(+3.71%) |
Oct 03, 2006 | 24.46 | 24.85 | 24.35 | 24.73 | 2,711,906 | +0.40(+1.63%) |
Oct 02, 2006 | 24.00 | 24.66 | 23.84 | 24.33 | 2,033,276 | +0.27(+1.12%) |
Sep 29, 2006 | 24.19 | 24.46 | 24.03 | 24.06 | 2,305,797 | -0.17(-0.70%) |
Sep 28, 2006 | 23.62 | 24.27 | 23.58 | 24.23 | 3,351,112 | -0.16(-0.66%) |
Sep 27, 2006 | 24.97 | 25.22 | 23.87 | 24.39 | 11,193,530 | +0.90(+3.84%) |
Sep 26, 2006 | 23.84 | 23.98 | 22.11 | 23.49 | 5,836,927 | -0.81(-3.33%) |
Sep 25, 2006 | 23.55 | 24.35 | 23.41 | 24.30 | 3,718,985 | +0.95(+4.08%) |
Sep 22, 2006 | 23.31 | 23.39 | 23.08 | 23.34 | 2,321,709 | +0.10(+0.43%) |
Sep 21, 2006 | 23.55 | 23.71 | 23.03 | 23.24 | 2,479,284 | -0.13(-0.58%) |
Sep 20, 2006 | 22.39 | 23.47 | 22.39 | 23.38 | 1,980,434 | +1.27(+5.75%) |
Sep 19, 2006 | 22.54 | 22.70 | 21.88 | 22.11 | 2,010,714 | -0.40(-1.80%) |
Sep 18, 2006 | 22.60 | 22.86 | 22.36 | 22.51 | 2,347,595 | -0.24(-1.04%) |
Sep 15, 2006 | 22.75 | 23.24 | 22.52 | 22.75 | 2,314,703 | -0.16(-0.70%) |
Sep 14, 2006 | 22.82 | 23.29 | 22.74 | 22.91 | 2,275,992 | +0.04(+0.18%) |
Sep 13, 2006 | 22.81 | 22.97 | 22.65 | 22.86 | 2,508,258 | +0.09(+0.41%) |
Sep 12, 2006 | 22.62 | 22.86 | 22.42 | 22.77 | 1,908,475 | +0.29(+1.27%) |
Sep 11, 2006 | 22.06 | 22.61 | 22.06 | 22.49 | 1,897,313 | +0.20(+0.91%) |
Sep 08, 2006 | 22.25 | 22.44 | 22.14 | 22.28 | 1,820,366 | +0.17(+0.76%) |
Sep 07, 2006 | 22.04 | 22.56 | 21.92 | 22.11 | 1,598,906 | -0.06(-0.27%) |
Sep 06, 2006 | 22.62 | 22.65 | 22.10 | 22.17 | 1,894,225 | -0.64(-2.81%) |
Sep 05, 2006 | 23.03 | 23.08 | 22.70 | 22.81 | 1,437,887 | -0.18(-0.77%) |