Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.37 | 24.38 | 24.04 | 24.21 | 9,304,663 | -0.15(-0.62%) |
Nov 29, 2006 | 24.16 | 24.39 | 24.15 | 24.37 | 8,647,009 | +0.24(+1.00%) |
Nov 28, 2006 | 24.13 | 24.15 | 23.98 | 24.13 | 13,659,966 | -0.06(-0.26%) |
Nov 27, 2006 | 24.37 | 24.44 | 24.15 | 24.19 | 15,085,878 | -0.25(-1.04%) |
Nov 24, 2006 | 24.28 | 24.55 | 24.24 | 24.44 | 5,326,867 | +0.04(+0.17%) |
Nov 22, 2006 | 24.50 | 24.61 | 24.33 | 24.40 | 13,285,370 | -0.19(-0.75%) |
Nov 21, 2006 | 24.85 | 24.87 | 24.58 | 24.59 | 11,302,366 | -0.26(-1.05%) |
Nov 20, 2006 | 24.92 | 24.95 | 24.76 | 24.85 | 8,553,142 | -0.08(-0.30%) |
Nov 17, 2006 | 24.94 | 25.08 | 24.92 | 24.92 | 16,599,981 | -0.16(-0.63%) |
Nov 16, 2006 | 25.16 | 25.17 | 24.98 | 25.08 | 10,336,768 | +0.19(+0.75%) |
Nov 15, 2006 | 25.17 | 25.23 | 24.82 | 24.90 | 14,180,821 | -0.33(-1.31%) |
Nov 14, 2006 | 25.10 | 25.37 | 24.87 | 25.22 | 8,602,331 | +0.15(+0.60%) |
Nov 13, 2006 | 25.22 | 25.39 | 25.00 | 25.07 | 9,535,330 | -0.12(-0.49%) |
Nov 10, 2006 | 25.25 | 25.30 | 25.07 | 25.20 | 7,809,624 | -0.04(-0.16%) |
Nov 09, 2006 | 25.36 | 25.36 | 25.14 | 25.24 | 8,485,906 | -0.05(-0.19%) |
Nov 08, 2006 | 25.04 | 25.37 | 24.98 | 25.29 | 9,951,693 | +0.28(+1.13%) |
Nov 07, 2006 | 24.98 | 25.13 | 24.87 | 25.00 | 10,008,159 | +0.03(+0.14%) |
Nov 06, 2006 | 24.81 | 25.01 | 24.75 | 24.97 | 11,570,870 | +0.23(+0.94%) |
Nov 03, 2006 | 24.72 | 24.90 | 24.69 | 24.74 | 9,259,112 | +0.09(+0.36%) |
Nov 02, 2006 | 24.65 | 24.81 | 24.55 | 24.65 | 9,807,036 | -0.08(-0.33%) |
Nov 01, 2006 | 24.94 | 24.94 | 24.58 | 24.73 | 10,594,067 | -0.21(-0.83%) |
Oct 31, 2006 | 25.07 | 25.24 | 24.86 | 24.94 | 16,783,204 | -0.03(-0.14%) |
Oct 30, 2006 | 25.06 | 25.10 | 24.88 | 24.97 | 8,514,430 | +0.01(+0.05%) |
Oct 27, 2006 | 25.03 | 25.16 | 24.91 | 24.96 | 11,932,223 | -0.08(-0.30%) |
Oct 26, 2006 | 24.96 | 25.07 | 24.79 | 25.03 | 9,132,500 | +0.03(+0.11%) |
Oct 25, 2006 | 25.05 | 25.11 | 24.76 | 25.00 | 10,337,932 | -0.04(-0.16%) |
Oct 24, 2006 | 25.08 | 25.15 | 24.89 | 25.05 | 11,321,576 | -0.15(-0.60%) |
Oct 23, 2006 | 25.05 | 25.25 | 24.96 | 25.20 | 6,614,088 | +0.03(+0.11%) |
Oct 20, 2006 | 25.36 | 25.42 | 25.07 | 25.17 | 16,011,454 | -0.08(-0.30%) |
Oct 19, 2006 | 25.19 | 25.30 | 24.94 | 25.25 | 10,398,910 | -0.05(-0.19%) |
Oct 18, 2006 | 25.24 | 25.39 | 25.07 | 25.29 | 9,707,493 | +0.23(+0.90%) |
Oct 17, 2006 | 24.87 | 25.20 | 24.57 | 25.07 | 12,735,263 | +0.19(+0.77%) |
Oct 16, 2006 | 24.96 | 24.98 | 24.73 | 24.87 | 10,381,737 | -0.09(-0.36%) |
Oct 13, 2006 | 24.90 | 25.05 | 24.85 | 24.96 | 9,254,746 | +0.02(+0.08%) |
Oct 12, 2006 | 24.99 | 25.04 | 24.83 | 24.94 | 7,926,340 | +0.05(+0.22%) |
Oct 11, 2006 | 24.93 | 25.00 | 24.75 | 24.89 | 6,738,080 | -0.04(-0.17%) |
Oct 10, 2006 | 25.02 | 25.13 | 24.90 | 24.93 | 6,253,026 | -0.09(-0.36%) |
Oct 09, 2006 | 24.92 | 25.03 | 24.86 | 25.02 | 3,481,099 | +0.05(+0.19%) |
Oct 06, 2006 | 24.99 | 25.05 | 24.87 | 24.97 | 7,035,545 | -0.12(-0.47%) |
Oct 05, 2006 | 25.15 | 25.23 | 25.01 | 25.09 | 5,988,014 | -0.08(-0.33%) |
Oct 04, 2006 | 24.93 | 25.24 | 24.86 | 25.17 | 11,404,819 | +0.10(+0.38%) |
Oct 03, 2006 | 24.77 | 25.12 | 24.77 | 25.07 | 10,048,326 | +0.30(+1.22%) |
Oct 02, 2006 | 24.96 | 24.96 | 24.62 | 24.77 | 6,661,676 | -0.09(-0.36%) |
Sep 29, 2006 | 24.84 | 25.04 | 24.81 | 24.86 | 7,905,383 | +0.04(+0.17%) |
Sep 28, 2006 | 24.91 | 24.98 | 24.79 | 24.82 | 7,930,560 | -0.04(-0.17%) |
Sep 27, 2006 | 25.05 | 25.05 | 24.80 | 24.86 | 8,338,920 | -0.19(-0.77%) |
Sep 26, 2006 | 25.07 | 25.07 | 24.91 | 25.05 | 10,148,597 | +0.06(+0.25%) |
Sep 25, 2006 | 24.94 | 25.07 | 24.77 | 24.99 | 9,432,585 | +0.25(+1.00%) |
Sep 22, 2006 | 24.93 | 24.93 | 24.68 | 24.74 | 5,167,074 | -0.06(-0.25%) |
Sep 21, 2006 | 25.02 | 25.07 | 24.65 | 24.81 | 9,113,144 | -0.14(-0.55%) |
Sep 20, 2006 | 24.74 | 25.01 | 24.74 | 24.94 | 10,232,568 | +0.23(+0.92%) |
Sep 19, 2006 | 24.63 | 24.72 | 24.48 | 24.72 | 6,914,027 | +0.13(+0.53%) |
Sep 18, 2006 | 24.63 | 25.18 | 24.36 | 24.59 | 10,253,816 | -0.06(-0.25%) |
Sep 15, 2006 | 24.68 | 24.75 | 24.54 | 24.65 | 18,715,710 | +0.16(+0.65%) |
Sep 14, 2006 | 24.38 | 24.52 | 24.23 | 24.49 | 10,339,824 | +0.11(+0.45%) |
Sep 13, 2006 | 24.28 | 24.42 | 24.15 | 24.38 | 9,195,660 | +0.10(+0.40%) |
Sep 12, 2006 | 24.18 | 24.36 | 24.08 | 24.28 | 12,863,912 | +0.21(+0.86%) |
Sep 11, 2006 | 24.12 | 24.13 | 23.51 | 24.08 | 7,564,404 | +0.04(+0.17%) |
Sep 08, 2006 | 24.12 | 24.12 | 23.71 | 24.04 | 9,600,236 | +0.21(+0.89%) |
Sep 07, 2006 | 24.08 | 24.15 | 23.75 | 23.82 | 9,755,954 | -0.25(-1.06%) |
Sep 06, 2006 | 23.93 | 24.21 | 23.84 | 24.08 | 12,054,615 | +0.14(+0.60%) |
Sep 05, 2006 | 23.95 | 24.08 | 23.88 | 23.93 | 8,972,998 | +0.01(+0.03%) |