Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.47 | 25.58 | 25.35 | 25.53 | 2,222,506 | +0.05(+0.20%) |
Nov 29, 2006 | 25.24 | 25.48 | 25.23 | 25.47 | 1,946,081 | +0.21(+0.84%) |
Nov 28, 2006 | 25.10 | 25.29 | 25.07 | 25.26 | 4,994,708 | +0.10(+0.41%) |
Nov 27, 2006 | 25.48 | 25.53 | 25.12 | 25.16 | 4,712,661 | -0.42(-1.65%) |
Nov 24, 2006 | 25.49 | 25.58 | 25.44 | 25.58 | 899,340 | +0.02(+0.09%) |
Nov 22, 2006 | 25.34 | 25.56 | 25.29 | 25.56 | 3,100,731 | +0.35(+1.39%) |
Nov 21, 2006 | 25.04 | 25.23 | 25.02 | 25.21 | 3,986,223 | +0.07(+0.26%) |
Nov 20, 2006 | 25.18 | 25.31 | 25.04 | 25.15 | 6,393,698 | +0.47(+1.92%) |
Nov 17, 2006 | 24.65 | 24.81 | 24.57 | 24.67 | 9,268,600 | -0.11(-0.44%) |
Nov 16, 2006 | 25.19 | 25.19 | 24.77 | 24.78 | 2,149,012 | -0.13(-0.53%) |
Nov 15, 2006 | 24.75 | 24.97 | 24.67 | 24.91 | 6,716,742 | +0.10(+0.41%) |
Nov 14, 2006 | 24.87 | 24.88 | 24.59 | 24.81 | 2,774,807 | -0.01(-0.03%) |
Nov 13, 2006 | 24.49 | 24.82 | 24.43 | 24.82 | 1,742,053 | +0.24(+0.98%) |
Nov 10, 2006 | 24.76 | 24.76 | 24.44 | 24.58 | 3,233,870 | -0.24(-0.97%) |
Nov 09, 2006 | 24.56 | 24.95 | 24.56 | 24.82 | 2,085,527 | +0.27(+1.10%) |
Nov 08, 2006 | 24.54 | 24.60 | 24.33 | 24.55 | 2,304,089 | +0.06(+0.24%) |
Nov 07, 2006 | 24.71 | 24.75 | 24.49 | 24.49 | 3,001,733 | -0.08(-0.33%) |
Nov 06, 2006 | 24.42 | 24.63 | 24.37 | 24.57 | 3,723,510 | +0.30(+1.23%) |
Nov 03, 2006 | 24.44 | 24.56 | 24.25 | 24.27 | 5,932,715 | -0.08(-0.33%) |
Nov 02, 2006 | 24.21 | 24.42 | 24.15 | 24.35 | 3,109,780 | +0.08(+0.33%) |
Nov 01, 2006 | 24.46 | 24.67 | 24.22 | 24.27 | 3,916,980 | -0.19(-0.78%) |
Oct 31, 2006 | 24.44 | 24.48 | 24.31 | 24.46 | 1,164,933 | +0.04(+0.18%) |
Oct 30, 2006 | 24.40 | 24.49 | 24.24 | 24.42 | 5,249,469 | +0.07(+0.27%) |
Oct 27, 2006 | 24.25 | 24.57 | 24.18 | 24.35 | 4,596,387 | +0.06(+0.24%) |
Oct 26, 2006 | 24.35 | 24.38 | 24.12 | 24.29 | 3,877,902 | +0.05(+0.21%) |
Oct 25, 2006 | 24.26 | 24.39 | 24.10 | 24.24 | 3,828,403 | -0.02(-0.09%) |
Oct 24, 2006 | 23.99 | 24.29 | 23.95 | 24.26 | 5,505,189 | +0.28(+1.16%) |
Oct 23, 2006 | 23.76 | 23.99 | 23.76 | 23.99 | 4,420,605 | +0.15(+0.64%) |
Oct 20, 2006 | 23.93 | 23.98 | 23.83 | 23.83 | 3,507,827 | -0.13(-0.55%) |
Oct 19, 2006 | 23.82 | 24.02 | 23.77 | 23.97 | 3,850,753 | +0.16(+0.67%) |
Oct 18, 2006 | 24.10 | 24.11 | 23.76 | 23.80 | 2,851,729 | -0.09(-0.37%) |
Oct 17, 2006 | 24.09 | 24.09 | 23.70 | 23.89 | 3,915,471 | -0.17(-0.70%) |
Oct 16, 2006 | 23.96 | 24.10 | 23.95 | 24.06 | 2,197,688 | +0.17(+0.73%) |
Oct 13, 2006 | 23.69 | 23.99 | 23.67 | 23.89 | 3,787,954 | +0.23(+0.99%) |
Oct 12, 2006 | 23.50 | 23.69 | 23.45 | 23.65 | 3,460,248 | +0.24(+1.03%) |
Oct 11, 2006 | 23.44 | 23.53 | 23.21 | 23.41 | 6,378,478 | -0.21(-0.90%) |
Oct 10, 2006 | 23.46 | 23.63 | 23.34 | 23.62 | 2,553,640 | +0.11(+0.47%) |
Oct 09, 2006 | 23.37 | 23.66 | 23.35 | 23.51 | 3,471,628 | +0.19(+0.81%) |
Oct 06, 2006 | 22.56 | 23.34 | 22.56 | 23.32 | 3,208,641 | +0.11(+0.47%) |
Oct 05, 2006 | 22.86 | 23.25 | 22.86 | 23.21 | 2,738,471 | +0.36(+1.60%) |
Oct 04, 2006 | 22.72 | 22.90 | 22.59 | 22.85 | 7,489,525 | +0.04(+0.16%) |
Oct 03, 2006 | 22.96 | 22.96 | 22.78 | 22.81 | 6,420,435 | -0.31(-1.32%) |
Oct 02, 2006 | 22.97 | 23.24 | 22.94 | 23.12 | 2,580,789 | +0.04(+0.19%) |
Sep 29, 2006 | 23.19 | 23.26 | 23.08 | 23.08 | 3,790,285 | -0.20(-0.88%) |
Sep 28, 2006 | 23.26 | 23.33 | 23.16 | 23.28 | 2,540,888 | +0.07(+0.28%) |
Sep 27, 2006 | 23.37 | 23.39 | 23.06 | 23.21 | 6,561,527 | -0.05(-0.22%) |
Sep 26, 2006 | 22.79 | 23.29 | 22.79 | 23.27 | 4,591,725 | +0.45(+1.98%) |
Sep 25, 2006 | 22.68 | 22.84 | 22.37 | 22.81 | 4,429,792 | +0.12(+0.55%) |
Sep 22, 2006 | 22.61 | 22.82 | 22.59 | 22.69 | 3,418,153 | -0.02(-0.10%) |
Sep 21, 2006 | 22.75 | 23.00 | 22.68 | 22.71 | 4,052,175 | -0.20(-0.89%) |
Sep 20, 2006 | 22.68 | 23.02 | 22.68 | 22.91 | 10,668,961 | +0.20(+0.87%) |
Sep 19, 2006 | 22.98 | 23.00 | 22.65 | 22.72 | 7,322,793 | -0.29(-1.27%) |
Sep 18, 2006 | 22.87 | 23.18 | 22.77 | 23.01 | 4,579,933 | +0.28(+1.22%) |
Sep 15, 2006 | 22.81 | 22.89 | 22.73 | 22.73 | 5,839,477 | -0.15(-0.67%) |
Sep 14, 2006 | 22.91 | 22.95 | 22.80 | 22.89 | 3,663,590 | -0.07(-0.32%) |
Sep 13, 2006 | 22.79 | 23.05 | 22.74 | 22.96 | 2,702,821 | +0.16(+0.70%) |
Sep 12, 2006 | 22.54 | 22.81 | 22.53 | 22.80 | 7,177,725 | +0.26(+1.17%) |
Sep 11, 2006 | 23.01 | 23.01 | 22.43 | 22.54 | 10,618,365 | -0.62(-2.68%) |
Sep 08, 2006 | 22.97 | 23.24 | 22.97 | 23.16 | 3,853,906 | +0.09(+0.38%) |
Sep 07, 2006 | 23.15 | 23.21 | 23.00 | 23.07 | 4,105,239 | -0.26(-1.09%) |
Sep 06, 2006 | 23.45 | 23.51 | 23.30 | 23.32 | 5,266,471 | -0.29(-1.24%) |
Sep 05, 2006 | 23.48 | 23.70 | 23.48 | 23.62 | 4,801,375 | +0.14(+0.59%) |