Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.10 | 24.10 | 23.84 | 23.87 | 2,065,202 | -0.05(-0.23%) |
Nov 29, 2006 | 24.03 | 24.10 | 23.81 | 23.93 | 6,275,054 | +0.62(+2.68%) |
Nov 28, 2006 | 23.36 | 23.43 | 23.16 | 23.30 | 2,777,340 | +0.17(+0.74%) |
Nov 27, 2006 | 23.29 | 23.30 | 23.08 | 23.13 | 2,104,369 | -0.08(-0.33%) |
Nov 24, 2006 | 23.24 | 23.33 | 23.19 | 23.21 | 816,288 | +0.04(+0.19%) |
Nov 22, 2006 | 23.11 | 23.19 | 23.00 | 23.16 | 3,171,464 | +0.06(+0.27%) |
Nov 21, 2006 | 23.29 | 23.29 | 23.05 | 23.10 | 2,481,135 | -0.25(-1.06%) |
Nov 20, 2006 | 23.29 | 23.45 | 23.29 | 23.35 | 3,344,826 | -0.02(-0.08%) |
Nov 17, 2006 | 23.25 | 23.43 | 23.25 | 23.37 | 3,204,401 | +0.01(+0.06%) |
Nov 16, 2006 | 23.19 | 23.37 | 23.15 | 23.35 | 2,280,846 | +0.19(+0.82%) |
Nov 15, 2006 | 23.12 | 23.28 | 23.03 | 23.16 | 5,304,765 | -0.20(-0.87%) |
Nov 14, 2006 | 23.24 | 23.43 | 23.07 | 23.37 | 4,472,898 | +0.09(+0.41%) |
Nov 13, 2006 | 23.21 | 23.42 | 23.19 | 23.27 | 2,633,355 | -0.08(-0.33%) |
Nov 10, 2006 | 23.32 | 23.44 | 23.20 | 23.35 | 5,000,993 | +0.21(+0.89%) |
Nov 09, 2006 | 23.69 | 23.74 | 23.06 | 23.14 | 6,773,551 | -0.80(-3.32%) |
Nov 08, 2006 | 23.91 | 24.04 | 23.88 | 23.94 | 3,746,294 | -0.42(-1.73%) |
Nov 07, 2006 | 24.40 | 24.49 | 24.31 | 24.36 | 3,210,855 | +0.21(+0.86%) |
Nov 06, 2006 | 24.05 | 24.17 | 23.98 | 24.15 | 1,815,063 | +0.20(+0.84%) |
Nov 03, 2006 | 24.07 | 24.09 | 23.91 | 23.95 | 1,881,381 | -0.28(-1.17%) |
Nov 02, 2006 | 24.31 | 24.35 | 24.15 | 24.23 | 5,582,721 | +0.43(+1.79%) |
Nov 01, 2006 | 23.88 | 23.92 | 23.74 | 23.81 | 3,459,658 | -0.12(-0.51%) |
Oct 31, 2006 | 24.05 | 24.08 | 23.77 | 23.93 | 3,538,438 | +0.02(+0.07%) |
Oct 30, 2006 | 23.87 | 24.06 | 23.74 | 23.91 | 5,210,852 | -0.03(-0.13%) |
Oct 27, 2006 | 24.20 | 24.20 | 23.90 | 23.94 | 8,759,528 | -0.71(-2.86%) |
Oct 26, 2006 | 24.52 | 24.66 | 24.37 | 24.65 | 6,196,051 | -0.57(-2.25%) |
Oct 25, 2006 | 25.54 | 25.55 | 25.17 | 25.21 | 5,169,681 | +0.22(+0.86%) |
Oct 24, 2006 | 25.02 | 25.10 | 24.96 | 25.00 | 3,109,375 | -0.18(-0.71%) |
Oct 23, 2006 | 25.00 | 25.20 | 25.00 | 25.18 | 1,472,124 | -0.08(-0.30%) |
Oct 20, 2006 | 25.10 | 25.26 | 24.99 | 25.25 | 1,937,239 | +0.11(+0.43%) |
Oct 19, 2006 | 25.17 | 25.34 | 25.03 | 25.15 | 3,641,253 | +0.35(+1.40%) |
Oct 18, 2006 | 24.74 | 24.86 | 24.70 | 24.80 | 2,178,031 | +0.14(+0.56%) |
Oct 17, 2006 | 24.76 | 24.76 | 24.58 | 24.66 | 2,074,103 | +0.21(+0.85%) |
Oct 16, 2006 | 24.51 | 24.52 | 24.38 | 24.45 | 3,337,482 | +0.19(+0.78%) |
Oct 13, 2006 | 24.33 | 24.35 | 24.20 | 24.26 | 2,950,924 | -0.12(-0.50%) |
Oct 12, 2006 | 24.47 | 24.53 | 24.32 | 24.39 | 5,636,132 | -0.04(-0.18%) |
Oct 11, 2006 | 24.33 | 24.55 | 24.30 | 24.43 | 2,242,124 | +0.11(+0.46%) |
Oct 10, 2006 | 24.41 | 24.42 | 24.25 | 24.32 | 1,627,236 | -0.09(-0.39%) |
Oct 09, 2006 | 24.48 | 24.51 | 24.32 | 24.41 | 2,601,754 | +0.01(+0.04%) |
Oct 06, 2006 | 24.24 | 24.57 | 24.26 | 24.40 | 2,056,077 | +0.16(+0.67%) |
Oct 05, 2006 | 24.29 | 24.35 | 24.16 | 24.24 | 2,798,482 | -0.43(-1.73%) |
Oct 04, 2006 | 24.51 | 24.70 | 24.48 | 24.67 | 1,829,751 | -0.06(-0.25%) |
Oct 03, 2006 | 24.59 | 24.78 | 24.54 | 24.73 | 3,483,025 | +0.33(+1.34%) |
Oct 02, 2006 | 24.25 | 24.52 | 24.20 | 24.40 | 2,887,054 | +0.49(+2.03%) |
Sep 29, 2006 | 23.89 | 24.07 | 23.77 | 23.92 | 3,148,765 | -0.14(-0.60%) |
Sep 28, 2006 | 24.06 | 24.08 | 23.95 | 24.06 | 2,349,835 | -0.11(-0.45%) |
Sep 27, 2006 | 24.24 | 24.39 | 24.09 | 24.17 | 2,768,661 | -0.27(-1.12%) |
Sep 26, 2006 | 24.31 | 24.46 | 24.25 | 24.44 | 3,373,756 | +0.04(+0.17%) |
Sep 25, 2006 | 24.35 | 24.48 | 24.15 | 24.40 | 4,227,878 | +0.14(+0.59%) |
Sep 22, 2006 | 24.30 | 24.37 | 24.15 | 24.26 | 2,868,138 | -0.00(-0.02%) |
Sep 21, 2006 | 24.45 | 24.45 | 24.22 | 24.26 | 3,432,730 | -0.02(-0.09%) |
Sep 20, 2006 | 24.28 | 24.38 | 24.27 | 24.29 | 3,519,077 | -0.12(-0.50%) |
Sep 19, 2006 | 24.45 | 24.45 | 24.24 | 24.41 | 4,653,603 | -0.57(-2.27%) |
Sep 18, 2006 | 24.84 | 25.01 | 24.71 | 24.97 | 2,974,069 | +0.10(+0.42%) |
Sep 15, 2006 | 24.71 | 25.26 | 24.59 | 24.87 | 7,610,981 | -0.02(-0.09%) |
Sep 14, 2006 | 24.91 | 25.01 | 24.84 | 24.89 | 1,653,274 | -0.18(-0.72%) |
Sep 13, 2006 | 25.06 | 25.13 | 24.86 | 25.07 | 1,703,346 | -0.30(-1.17%) |
Sep 12, 2006 | 25.16 | 25.41 | 25.11 | 25.37 | 2,245,017 | +0.54(+2.19%) |
Sep 11, 2006 | 24.71 | 24.87 | 24.52 | 24.83 | 1,379,991 | +0.08(+0.31%) |
Sep 08, 2006 | 24.67 | 24.79 | 24.61 | 24.75 | 1,625,901 | +0.14(+0.58%) |
Sep 07, 2006 | 24.65 | 24.83 | 24.59 | 24.61 | 1,495,491 | -0.40(-1.60%) |
Sep 06, 2006 | 25.07 | 25.11 | 24.95 | 25.01 | 1,308,332 | -0.36(-1.40%) |
Sep 05, 2006 | 25.19 | 25.43 | 25.15 | 25.36 | 1,691,774 | -0.14(-0.56%) |