Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.89 | 23.89 | 23.64 | 23.68 | 1,966,044 | -0.01(-0.02%) |
Nov 29, 2006 | 23.52 | 23.75 | 23.47 | 23.69 | 1,746,004 | +0.59(+2.54%) |
Nov 28, 2006 | 23.05 | 23.15 | 23.02 | 23.10 | 1,503,292 | +0.03(+0.14%) |
Nov 27, 2006 | 23.27 | 23.27 | 22.97 | 23.07 | 1,137,737 | -0.15(-0.65%) |
Nov 24, 2006 | 23.22 | 23.36 | 23.20 | 23.22 | 644,135 | -0.03(-0.12%) |
Nov 22, 2006 | 23.25 | 23.33 | 23.14 | 23.25 | 1,911,777 | +0.17(+0.75%) |
Nov 21, 2006 | 23.11 | 23.14 | 22.98 | 23.07 | 1,527,823 | +0.12(+0.54%) |
Nov 20, 2006 | 22.86 | 23.11 | 22.84 | 22.95 | 2,250,757 | +0.10(+0.45%) |
Nov 17, 2006 | 22.73 | 22.88 | 22.71 | 22.85 | 1,845,245 | +0.00(+0.00%) |
Nov 16, 2006 | 22.91 | 22.91 | 22.81 | 22.85 | 3,594,781 | -0.16(-0.68%) |
Nov 15, 2006 | 22.86 | 23.07 | 22.84 | 23.00 | 2,818,139 | -0.13(-0.56%) |
Nov 14, 2006 | 23.02 | 23.16 | 22.79 | 23.13 | 2,773,722 | +0.19(+0.82%) |
Nov 13, 2006 | 22.94 | 23.01 | 22.87 | 22.94 | 3,322,519 | +0.24(+1.07%) |
Nov 10, 2006 | 22.81 | 22.83 | 22.59 | 22.70 | 6,290,449 | -0.03(-0.14%) |
Nov 09, 2006 | 22.87 | 23.00 | 22.63 | 22.73 | 4,505,231 | +0.00(+0.00%) |
Nov 08, 2006 | 22.91 | 22.92 | 22.70 | 22.73 | 4,227,766 | -0.33(-1.45%) |
Nov 07, 2006 | 23.06 | 23.22 | 23.04 | 23.07 | 2,575,984 | +0.25(+1.11%) |
Nov 06, 2006 | 22.73 | 22.84 | 22.69 | 22.81 | 2,966,071 | +0.28(+1.24%) |
Nov 03, 2006 | 22.60 | 22.64 | 22.44 | 22.54 | 5,222,775 | -0.12(-0.52%) |
Nov 02, 2006 | 22.71 | 22.81 | 22.65 | 22.65 | 2,501,832 | -0.18(-0.78%) |
Nov 01, 2006 | 23.05 | 23.12 | 22.75 | 22.83 | 1,882,600 | -0.14(-0.61%) |
Oct 31, 2006 | 22.41 | 23.13 | 22.41 | 22.97 | 6,444,514 | -0.44(-1.86%) |
Oct 30, 2006 | 23.32 | 23.55 | 23.32 | 23.41 | 3,280,890 | -0.04(-0.16%) |
Oct 27, 2006 | 23.32 | 23.57 | 23.20 | 23.44 | 3,797,351 | -0.40(-1.67%) |
Oct 26, 2006 | 23.64 | 23.85 | 23.60 | 23.84 | 3,197,261 | +0.03(+0.11%) |
Oct 25, 2006 | 23.67 | 23.85 | 23.67 | 23.82 | 2,497,000 | +0.06(+0.25%) |
Oct 24, 2006 | 23.65 | 23.84 | 23.60 | 23.76 | 2,712,579 | -0.08(-0.34%) |
Oct 23, 2006 | 23.58 | 23.92 | 23.57 | 23.84 | 2,696,783 | -0.10(-0.40%) |
Oct 20, 2006 | 23.82 | 23.97 | 23.75 | 23.93 | 2,334,201 | +0.36(+1.53%) |
Oct 19, 2006 | 23.49 | 23.61 | 23.42 | 23.57 | 4,109,569 | -0.05(-0.23%) |
Oct 18, 2006 | 23.50 | 23.70 | 23.49 | 23.63 | 2,559,258 | +0.05(+0.23%) |
Oct 17, 2006 | 23.54 | 23.65 | 23.48 | 23.57 | 2,066,399 | -0.08(-0.32%) |
Oct 16, 2006 | 23.46 | 23.66 | 23.41 | 23.65 | 4,594,808 | +0.38(+1.62%) |
Oct 13, 2006 | 23.27 | 23.34 | 23.18 | 23.27 | 4,391,495 | -0.03(-0.14%) |
Oct 12, 2006 | 23.20 | 23.34 | 23.19 | 23.30 | 5,836,060 | -0.02(-0.07%) |
Oct 11, 2006 | 23.28 | 23.39 | 23.22 | 23.32 | 4,797,750 | -0.01(-0.02%) |
Oct 10, 2006 | 23.38 | 23.52 | 23.25 | 23.33 | 3,705,358 | -0.13(-0.55%) |
Oct 09, 2006 | 23.27 | 23.48 | 23.26 | 23.46 | 5,598,180 | +0.08(+0.32%) |
Oct 06, 2006 | 23.28 | 23.46 | 23.20 | 23.38 | 4,321,060 | -0.62(-2.58%) |
Oct 05, 2006 | 23.90 | 24.01 | 23.86 | 24.00 | 2,459,274 | -0.01(-0.02%) |
Oct 04, 2006 | 23.80 | 24.01 | 23.69 | 24.00 | 1,509,797 | -0.06(-0.27%) |
Oct 03, 2006 | 24.06 | 24.16 | 23.94 | 24.07 | 915,096 | +0.01(+0.02%) |
Oct 02, 2006 | 24.14 | 24.21 | 24.03 | 24.06 | 3,835,077 | +0.13(+0.56%) |
Sep 29, 2006 | 23.92 | 24.04 | 23.85 | 23.93 | 2,111,188 | +0.01(+0.05%) |
Sep 28, 2006 | 23.91 | 23.94 | 23.72 | 23.92 | 6,344,158 | +0.20(+0.86%) |
Sep 27, 2006 | 23.60 | 23.76 | 23.57 | 23.71 | 3,826,528 | -0.18(-0.74%) |
Sep 26, 2006 | 23.92 | 23.94 | 23.77 | 23.89 | 1,162,454 | +0.01(+0.02%) |
Sep 25, 2006 | 23.82 | 23.91 | 23.65 | 23.89 | 1,136,808 | +0.24(+1.00%) |
Sep 22, 2006 | 23.73 | 23.73 | 23.51 | 23.65 | 1,834,652 | -0.18(-0.77%) |
Sep 21, 2006 | 23.77 | 23.90 | 23.72 | 23.83 | 1,886,874 | +0.20(+0.87%) |
Sep 20, 2006 | 23.35 | 23.63 | 23.35 | 23.63 | 2,789,147 | +0.36(+1.55%) |
Sep 19, 2006 | 23.27 | 23.31 | 23.14 | 23.27 | 2,208,570 | -0.04(-0.18%) |
Sep 18, 2006 | 23.11 | 23.35 | 22.94 | 23.31 | 1,502,920 | +0.19(+0.81%) |
Sep 15, 2006 | 23.30 | 23.37 | 23.07 | 23.12 | 2,988,372 | -0.22(-0.95%) |
Sep 14, 2006 | 23.35 | 23.39 | 23.20 | 23.34 | 2,847,688 | -0.25(-1.07%) |
Sep 13, 2006 | 23.43 | 23.65 | 23.33 | 23.60 | 3,681,756 | -0.09(-0.36%) |
Sep 12, 2006 | 23.42 | 23.74 | 23.36 | 23.68 | 1,907,689 | +0.54(+2.32%) |
Sep 11, 2006 | 22.96 | 23.25 | 22.87 | 23.14 | 2,734,509 | +0.01(+0.02%) |
Sep 08, 2006 | 23.14 | 23.18 | 22.83 | 23.14 | 2,541,231 | -0.27(-1.17%) |
Sep 07, 2006 | 23.37 | 23.50 | 23.33 | 23.41 | 2,100,967 | -0.24(-1.02%) |
Sep 06, 2006 | 23.71 | 23.73 | 23.55 | 23.65 | 2,609,622 | -0.45(-1.85%) |
Sep 05, 2006 | 23.97 | 24.12 | 23.82 | 24.10 | 2,177,534 | -0.31(-1.28%) |