Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.18 | 24.52 | 23.84 | 24.32 | 2,405,201 | +0.19(+0.77%) |
Nov 29, 2006 | 23.65 | 24.19 | 23.65 | 24.13 | 2,143,979 | +0.41(+1.73%) |
Nov 28, 2006 | 23.69 | 23.74 | 23.58 | 23.72 | 2,644,343 | +0.03(+0.13%) |
Nov 27, 2006 | 24.14 | 24.14 | 23.55 | 23.69 | 4,440,918 | -0.37(-1.52%) |
Nov 24, 2006 | 24.02 | 24.13 | 23.96 | 24.05 | 1,297,682 | -0.19(-0.80%) |
Nov 22, 2006 | 24.00 | 24.40 | 23.99 | 24.25 | 3,370,199 | -0.04(-0.15%) |
Nov 21, 2006 | 24.06 | 24.33 | 23.93 | 24.29 | 3,946,308 | +0.29(+1.21%) |
Nov 20, 2006 | 23.84 | 24.10 | 23.84 | 23.99 | 2,937,416 | +0.03(+0.12%) |
Nov 17, 2006 | 23.87 | 23.96 | 23.67 | 23.96 | 2,227,886 | +0.03(+0.12%) |
Nov 16, 2006 | 24.32 | 24.51 | 23.87 | 23.93 | 4,175,680 | -0.24(-0.99%) |
Nov 15, 2006 | 23.84 | 24.21 | 23.61 | 24.17 | 3,441,393 | +0.35(+1.47%) |
Nov 14, 2006 | 23.73 | 23.87 | 23.59 | 23.82 | 2,871,307 | +0.34(+1.43%) |
Nov 13, 2006 | 23.43 | 23.53 | 23.13 | 23.49 | 2,026,884 | +0.16(+0.67%) |
Nov 10, 2006 | 23.30 | 23.53 | 23.02 | 23.33 | 3,644,537 | +0.19(+0.81%) |
Nov 09, 2006 | 23.32 | 23.38 | 22.99 | 23.14 | 4,164,707 | +0.16(+0.72%) |
Nov 08, 2006 | 22.77 | 23.05 | 22.65 | 22.98 | 3,311,184 | +0.04(+0.20%) |
Nov 07, 2006 | 23.13 | 23.46 | 22.86 | 22.93 | 5,023,985 | -0.14(-0.61%) |
Nov 06, 2006 | 22.83 | 23.15 | 22.62 | 23.08 | 3,769,929 | +0.40(+1.75%) |
Nov 03, 2006 | 22.76 | 22.87 | 22.46 | 22.68 | 2,842,268 | -0.04(-0.20%) |
Nov 02, 2006 | 22.79 | 22.87 | 22.51 | 22.72 | 2,911,722 | -0.11(-0.49%) |
Nov 01, 2006 | 23.16 | 23.39 | 22.75 | 22.84 | 3,959,422 | -0.13(-0.59%) |
Oct 31, 2006 | 22.37 | 23.08 | 22.37 | 22.97 | 5,088,488 | +0.59(+2.64%) |
Oct 30, 2006 | 23.05 | 23.14 | 22.33 | 22.38 | 8,051,732 | -0.45(-1.96%) |
Oct 27, 2006 | 23.05 | 24.20 | 22.74 | 22.83 | 12,621,254 | -1.08(-4.53%) |
Oct 26, 2006 | 24.55 | 24.56 | 23.66 | 23.91 | 6,271,350 | -0.64(-2.59%) |
Oct 25, 2006 | 24.29 | 24.55 | 24.17 | 24.55 | 2,853,509 | +0.26(+1.08%) |
Oct 24, 2006 | 23.99 | 24.29 | 23.84 | 24.29 | 3,560,228 | +0.24(+0.99%) |
Oct 23, 2006 | 24.15 | 24.24 | 23.91 | 24.05 | 3,422,792 | -0.10(-0.43%) |
Oct 20, 2006 | 24.08 | 24.37 | 23.92 | 24.15 | 5,003,376 | -0.10(-0.43%) |
Oct 19, 2006 | 24.03 | 24.41 | 23.80 | 24.26 | 7,446,182 | -0.04(-0.15%) |
Oct 18, 2006 | 24.29 | 24.61 | 24.14 | 24.29 | 3,599,572 | +0.10(+0.40%) |
Oct 17, 2006 | 24.44 | 24.44 | 23.95 | 24.20 | 3,785,452 | -0.41(-1.67%) |
Oct 16, 2006 | 24.47 | 24.74 | 24.30 | 24.61 | 2,514,000 | +0.28(+1.14%) |
Oct 13, 2006 | 24.11 | 24.66 | 24.02 | 24.33 | 5,950,977 | +0.28(+1.18%) |
Oct 12, 2006 | 23.27 | 24.05 | 23.24 | 24.05 | 5,477,511 | +0.96(+4.14%) |
Oct 11, 2006 | 23.19 | 23.38 | 22.92 | 23.09 | 3,143,905 | -0.19(-0.80%) |
Oct 10, 2006 | 22.96 | 23.58 | 22.90 | 23.28 | 4,542,490 | +0.22(+0.97%) |
Oct 09, 2006 | 23.14 | 23.35 | 22.90 | 23.05 | 2,966,723 | -0.24(-1.03%) |
Oct 06, 2006 | 23.11 | 23.44 | 22.96 | 23.29 | 2,366,660 | -0.05(-0.22%) |
Oct 05, 2006 | 23.14 | 23.46 | 22.96 | 23.34 | 5,104,680 | +0.28(+1.23%) |
Oct 04, 2006 | 22.23 | 23.09 | 22.22 | 23.06 | 3,963,571 | +0.64(+2.87%) |
Oct 03, 2006 | 22.38 | 22.51 | 22.09 | 22.42 | 3,149,391 | +0.05(+0.23%) |
Oct 02, 2006 | 22.42 | 22.77 | 22.31 | 22.37 | 2,940,360 | -0.11(-0.50%) |
Sep 29, 2006 | 22.50 | 22.59 | 22.37 | 22.48 | 1,874,058 | -0.02(-0.10%) |
Sep 28, 2006 | 22.49 | 22.64 | 22.30 | 22.50 | 2,792,753 | +0.12(+0.53%) |
Sep 27, 2006 | 22.25 | 22.65 | 22.23 | 22.38 | 4,086,554 | -0.10(-0.47%) |
Sep 26, 2006 | 22.27 | 22.67 | 22.10 | 22.48 | 3,592,078 | +0.23(+1.04%) |
Sep 25, 2006 | 21.72 | 22.28 | 21.42 | 22.25 | 4,190,802 | +0.54(+2.48%) |
Sep 22, 2006 | 21.74 | 21.83 | 21.45 | 21.72 | 3,576,421 | -0.29(-1.32%) |
Sep 21, 2006 | 22.61 | 22.72 | 21.92 | 22.01 | 4,892,972 | -0.60(-2.64%) |
Sep 20, 2006 | 22.45 | 22.79 | 22.40 | 22.60 | 3,988,194 | +0.33(+1.48%) |
Sep 19, 2006 | 22.87 | 22.94 | 22.07 | 22.28 | 6,132,040 | -0.59(-2.58%) |
Sep 18, 2006 | 22.23 | 23.02 | 22.16 | 22.87 | 4,584,510 | +0.74(+3.34%) |
Sep 15, 2006 | 22.10 | 22.16 | 21.96 | 22.13 | 3,841,390 | +0.27(+1.23%) |
Sep 14, 2006 | 21.71 | 21.98 | 21.41 | 21.86 | 2,542,905 | -0.02(-0.07%) |
Sep 13, 2006 | 21.43 | 21.93 | 21.43 | 21.87 | 4,610,338 | +0.34(+1.56%) |
Sep 12, 2006 | 20.77 | 21.54 | 20.77 | 21.54 | 5,001,637 | +0.60(+2.86%) |
Sep 11, 2006 | 20.76 | 21.15 | 20.68 | 20.94 | 5,386,512 | -0.22(-1.02%) |
Sep 08, 2006 | 21.72 | 21.77 | 21.07 | 21.15 | 9,168,753 | -0.43(-1.97%) |
Sep 07, 2006 | 21.30 | 21.83 | 21.12 | 21.58 | 3,458,657 | -0.04(-0.17%) |
Sep 06, 2006 | 22.31 | 22.37 | 21.59 | 21.62 | 3,203,456 | -0.78(-3.47%) |
Sep 05, 2006 | 22.60 | 22.76 | 22.31 | 22.40 | 2,872,645 | +0.22(+1.01%) |