Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.58 | 24.98 | 24.57 | 24.87 | 3,406,274 | +0.27(+1.12%) |
Nov 29, 2006 | 24.49 | 24.66 | 24.43 | 24.59 | 1,902,326 | +0.20(+0.83%) |
Nov 28, 2006 | 24.43 | 24.56 | 24.35 | 24.39 | 3,663,184 | -0.04(-0.16%) |
Nov 27, 2006 | 24.43 | 24.49 | 24.30 | 24.43 | 1,810,310 | -0.07(-0.27%) |
Nov 24, 2006 | 24.43 | 24.61 | 24.42 | 24.49 | 904,695 | +0.00(+0.00%) |
Nov 22, 2006 | 24.55 | 24.60 | 24.37 | 24.49 | 1,912,278 | -0.12(-0.48%) |
Nov 21, 2006 | 24.42 | 24.71 | 24.40 | 24.61 | 3,097,921 | +0.18(+0.75%) |
Nov 20, 2006 | 24.81 | 24.82 | 24.41 | 24.43 | 3,912,744 | -0.10(-0.40%) |
Nov 17, 2006 | 24.62 | 24.66 | 24.43 | 24.53 | 2,082,836 | -0.11(-0.45%) |
Nov 16, 2006 | 24.55 | 24.67 | 24.49 | 24.64 | 1,224,991 | +0.18(+0.75%) |
Nov 15, 2006 | 24.40 | 24.67 | 24.39 | 24.45 | 2,304,992 | -0.04(-0.16%) |
Nov 14, 2006 | 24.42 | 24.56 | 24.26 | 24.49 | 1,806,482 | +0.02(+0.08%) |
Nov 13, 2006 | 24.45 | 24.55 | 24.37 | 24.47 | 1,170,026 | +0.05(+0.21%) |
Nov 10, 2006 | 24.36 | 24.51 | 24.30 | 24.42 | 1,139,405 | +0.09(+0.38%) |
Nov 09, 2006 | 24.36 | 24.40 | 24.25 | 24.33 | 1,194,676 | -0.01(-0.05%) |
Nov 08, 2006 | 24.24 | 24.49 | 24.19 | 24.34 | 1,565,036 | +0.13(+0.54%) |
Nov 07, 2006 | 24.30 | 24.40 | 24.17 | 24.21 | 1,544,826 | -0.03(-0.11%) |
Nov 06, 2006 | 24.27 | 24.40 | 24.12 | 24.24 | 1,441,328 | +0.03(+0.13%) |
Nov 03, 2006 | 24.45 | 24.45 | 24.04 | 24.21 | 1,772,187 | -0.24(-0.99%) |
Nov 02, 2006 | 24.33 | 24.45 | 24.23 | 24.45 | 1,872,930 | +0.10(+0.43%) |
Nov 01, 2006 | 24.36 | 24.49 | 24.26 | 24.34 | 2,384,759 | -0.07(-0.29%) |
Oct 31, 2006 | 24.30 | 24.51 | 24.27 | 24.41 | 2,755,732 | +0.40(+1.66%) |
Oct 30, 2006 | 23.83 | 24.10 | 23.75 | 24.02 | 1,619,542 | +0.18(+0.77%) |
Oct 27, 2006 | 23.84 | 24.02 | 23.70 | 23.83 | 1,536,865 | -0.11(-0.46%) |
Oct 26, 2006 | 23.80 | 23.98 | 23.77 | 23.94 | 963,794 | +0.14(+0.58%) |
Oct 25, 2006 | 23.92 | 23.94 | 23.77 | 23.81 | 1,491,699 | -0.11(-0.46%) |
Oct 24, 2006 | 24.00 | 24.00 | 23.70 | 23.92 | 1,864,815 | -0.19(-0.79%) |
Oct 23, 2006 | 23.92 | 24.13 | 23.81 | 24.11 | 2,489,636 | +0.12(+0.52%) |
Oct 20, 2006 | 23.79 | 24.02 | 23.65 | 23.98 | 3,049,846 | +0.28(+1.19%) |
Oct 19, 2006 | 23.64 | 23.75 | 23.50 | 23.70 | 2,038,742 | +0.01(+0.03%) |
Oct 18, 2006 | 24.24 | 24.26 | 23.64 | 23.70 | 4,409,723 | -0.04(-0.17%) |
Oct 17, 2006 | 23.73 | 23.86 | 23.60 | 23.74 | 1,525,841 | +0.07(+0.30%) |
Oct 16, 2006 | 23.33 | 23.68 | 23.23 | 23.66 | 1,528,138 | +0.20(+0.86%) |
Oct 13, 2006 | 23.62 | 23.64 | 23.40 | 23.46 | 1,692,572 | -0.30(-1.26%) |
Oct 12, 2006 | 23.84 | 23.89 | 23.75 | 23.76 | 1,524,157 | -0.03(-0.11%) |
Oct 11, 2006 | 23.77 | 23.87 | 23.64 | 23.79 | 2,085,286 | -0.02(-0.08%) |
Oct 10, 2006 | 23.91 | 23.93 | 23.42 | 23.81 | 2,573,537 | -0.08(-0.36%) |
Oct 09, 2006 | 23.79 | 23.94 | 23.68 | 23.89 | 1,964,486 | +0.12(+0.52%) |
Oct 06, 2006 | 23.74 | 23.89 | 23.64 | 23.77 | 1,541,611 | -0.01(-0.03%) |
Oct 05, 2006 | 23.74 | 23.89 | 23.70 | 23.77 | 1,939,377 | +0.03(+0.14%) |
Oct 04, 2006 | 23.30 | 23.76 | 23.22 | 23.74 | 2,672,137 | +0.23(+0.97%) |
Oct 03, 2006 | 23.77 | 23.90 | 23.49 | 23.51 | 2,410,940 | -0.14(-0.61%) |
Oct 02, 2006 | 23.85 | 23.87 | 23.54 | 23.66 | 2,214,813 | -0.18(-0.77%) |
Sep 29, 2006 | 23.64 | 23.95 | 23.64 | 23.84 | 3,256,384 | +0.36(+1.53%) |
Sep 28, 2006 | 23.69 | 23.69 | 23.43 | 23.48 | 4,140,870 | -0.21(-0.88%) |
Sep 27, 2006 | 23.61 | 23.77 | 23.56 | 23.69 | 1,710,945 | +0.02(+0.08%) |
Sep 26, 2006 | 23.81 | 23.81 | 23.57 | 23.67 | 3,487,419 | -0.18(-0.77%) |
Sep 25, 2006 | 23.79 | 23.91 | 23.51 | 23.85 | 2,166,738 | +0.22(+0.91%) |
Sep 22, 2006 | 23.45 | 23.81 | 23.27 | 23.64 | 4,678,421 | +0.08(+0.36%) |
Sep 21, 2006 | 23.78 | 23.92 | 23.33 | 23.55 | 5,929,746 | -0.23(-0.96%) |
Sep 20, 2006 | 24.01 | 24.17 | 23.77 | 23.78 | 4,054,366 | -0.23(-0.95%) |
Sep 19, 2006 | 24.15 | 24.20 | 23.92 | 24.01 | 4,138,574 | -0.27(-1.13%) |
Sep 18, 2006 | 24.38 | 24.46 | 24.24 | 24.28 | 3,085,826 | -0.08(-0.32%) |
Sep 15, 2006 | 24.46 | 24.59 | 24.17 | 24.36 | 9,556,032 | -0.06(-0.24%) |
Sep 14, 2006 | 24.32 | 24.65 | 24.32 | 24.42 | 3,215,659 | +0.14(+0.56%) |
Sep 13, 2006 | 24.29 | 24.43 | 24.13 | 24.28 | 2,645,343 | +0.01(+0.03%) |
Sep 12, 2006 | 24.33 | 24.38 | 24.17 | 24.28 | 6,401,462 | -0.18(-0.75%) |
Sep 11, 2006 | 23.61 | 24.53 | 23.54 | 24.46 | 8,089,748 | +0.18(+0.73%) |
Sep 08, 2006 | 24.30 | 24.46 | 24.23 | 24.28 | 3,588,162 | -0.24(-0.96%) |
Sep 07, 2006 | 24.75 | 24.92 | 24.40 | 24.52 | 3,108,485 | -0.36(-1.44%) |
Sep 06, 2006 | 24.75 | 24.88 | 24.56 | 24.88 | 2,172,862 | +0.15(+0.61%) |
Sep 05, 2006 | 24.19 | 24.79 | 24.13 | 24.73 | 2,077,018 | +0.03(+0.11%) |