Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.12 | 25.18 | 24.92 | 25.08 | 582,185 | +0.04(+0.16%) |
Nov 29, 2006 | 25.08 | 25.13 | 24.90 | 25.04 | 503,926 | -0.08(-0.32%) |
Nov 28, 2006 | 25.02 | 25.13 | 24.79 | 25.12 | 608,222 | +0.30(+1.19%) |
Nov 27, 2006 | 25.24 | 25.27 | 24.79 | 24.83 | 697,492 | -0.46(-1.83%) |
Nov 24, 2006 | 25.14 | 25.37 | 25.12 | 25.29 | 155,180 | -0.21(-0.82%) |
Nov 22, 2006 | 25.45 | 25.51 | 25.39 | 25.50 | 739,002 | +0.19(+0.74%) |
Nov 21, 2006 | 25.22 | 25.32 | 25.21 | 25.31 | 1,953,810 | +0.17(+0.67%) |
Nov 20, 2006 | 25.19 | 25.23 | 25.05 | 25.14 | 984,939 | +0.02(+0.08%) |
Nov 17, 2006 | 24.99 | 25.19 | 24.99 | 25.12 | 801,937 | -0.12(-0.48%) |
Nov 16, 2006 | 25.23 | 25.25 | 25.14 | 25.24 | 1,245,755 | +0.02(+0.08%) |
Nov 15, 2006 | 25.18 | 25.35 | 25.10 | 25.22 | 2,303,003 | +0.54(+2.21%) |
Nov 14, 2006 | 24.53 | 24.71 | 24.32 | 24.68 | 1,048,916 | +0.26(+1.07%) |
Nov 13, 2006 | 24.38 | 24.45 | 24.35 | 24.42 | 686,928 | -0.01(-0.05%) |
Nov 10, 2006 | 24.42 | 24.46 | 24.34 | 24.43 | 300,838 | +0.18(+0.75%) |
Nov 09, 2006 | 24.39 | 24.42 | 24.20 | 24.25 | 1,065,728 | +0.00(+0.00%) |
Nov 08, 2006 | 24.02 | 24.27 | 24.02 | 24.25 | 569,985 | +0.07(+0.31%) |
Nov 07, 2006 | 24.18 | 24.34 | 24.14 | 24.18 | 695,111 | +0.25(+1.04%) |
Nov 06, 2006 | 23.74 | 23.95 | 23.73 | 23.93 | 806,995 | +0.40(+1.71%) |
Nov 03, 2006 | 23.52 | 23.59 | 23.42 | 23.52 | 953,695 | +0.22(+0.95%) |
Nov 02, 2006 | 23.27 | 23.41 | 23.20 | 23.30 | 341,902 | +0.07(+0.32%) |
Nov 01, 2006 | 23.52 | 23.60 | 23.19 | 23.23 | 488,303 | -0.18(-0.78%) |
Oct 31, 2006 | 23.53 | 23.56 | 23.32 | 23.41 | 610,156 | -0.22(-0.94%) |
Oct 30, 2006 | 23.48 | 23.68 | 23.45 | 23.63 | 395,017 | -0.02(-0.09%) |
Oct 27, 2006 | 23.89 | 23.97 | 23.62 | 23.65 | 836,752 | -0.70(-2.87%) |
Oct 26, 2006 | 24.13 | 24.43 | 24.09 | 24.35 | 1,087,450 | +0.32(+1.34%) |
Oct 25, 2006 | 23.81 | 24.06 | 23.81 | 24.03 | 2,184,423 | +0.39(+1.65%) |
Oct 24, 2006 | 23.59 | 23.71 | 23.54 | 23.64 | 1,442,296 | +0.09(+0.37%) |
Oct 23, 2006 | 23.30 | 23.60 | 23.30 | 23.55 | 903,704 | +0.08(+0.34%) |
Oct 20, 2006 | 23.52 | 23.54 | 23.41 | 23.47 | 1,842,968 | +0.11(+0.49%) |
Oct 19, 2006 | 23.32 | 23.52 | 23.16 | 23.36 | 1,626,043 | +0.42(+1.85%) |
Oct 18, 2006 | 23.07 | 23.11 | 22.80 | 22.93 | 1,132,085 | +0.07(+0.29%) |
Oct 17, 2006 | 23.03 | 23.04 | 22.72 | 22.87 | 1,529,632 | -0.46(-1.99%) |
Oct 16, 2006 | 23.31 | 23.38 | 22.99 | 23.33 | 1,277,446 | -0.21(-0.88%) |
Oct 13, 2006 | 23.63 | 23.68 | 23.43 | 23.54 | 1,175,530 | -0.34(-1.44%) |
Oct 12, 2006 | 23.71 | 23.89 | 23.65 | 23.88 | 496,635 | +0.27(+1.14%) |
Oct 11, 2006 | 23.39 | 23.79 | 23.38 | 23.61 | 1,727,066 | +0.16(+0.69%) |
Oct 10, 2006 | 23.44 | 23.48 | 23.33 | 23.45 | 773,519 | -0.11(-0.49%) |
Oct 09, 2006 | 23.43 | 23.60 | 23.38 | 23.56 | 360,499 | +0.13(+0.57%) |
Oct 06, 2006 | 23.49 | 23.52 | 23.25 | 23.43 | 713,411 | -0.05(-0.23%) |
Oct 05, 2006 | 23.48 | 23.53 | 23.37 | 23.48 | 839,579 | -0.11(-0.48%) |
Oct 04, 2006 | 23.32 | 23.64 | 23.28 | 23.60 | 1,084,772 | +0.14(+0.60%) |
Oct 03, 2006 | 23.30 | 23.57 | 23.27 | 23.46 | 627,266 | +0.05(+0.20%) |
Oct 02, 2006 | 23.34 | 23.63 | 23.34 | 23.41 | 811,013 | -0.12(-0.51%) |
Sep 29, 2006 | 23.56 | 23.66 | 23.49 | 23.53 | 491,577 | -0.05(-0.20%) |
Sep 28, 2006 | 23.60 | 23.62 | 23.43 | 23.58 | 718,321 | +0.05(+0.23%) |
Sep 27, 2006 | 23.58 | 23.76 | 23.44 | 23.52 | 711,328 | -0.28(-1.16%) |
Sep 26, 2006 | 23.54 | 23.81 | 23.49 | 23.80 | 905,787 | +0.20(+0.85%) |
Sep 25, 2006 | 23.48 | 23.66 | 23.28 | 23.60 | 804,466 | +0.01(+0.06%) |
Sep 22, 2006 | 23.67 | 23.70 | 23.46 | 23.58 | 773,371 | +0.14(+0.60%) |
Sep 21, 2006 | 23.67 | 23.69 | 23.35 | 23.44 | 1,489,461 | +0.15(+0.63%) |
Sep 20, 2006 | 23.26 | 23.39 | 23.24 | 23.30 | 958,456 | +0.31(+1.35%) |
Sep 19, 2006 | 23.22 | 23.22 | 22.77 | 22.99 | 1,308,541 | -0.28(-1.21%) |
Sep 18, 2006 | 23.28 | 23.36 | 23.16 | 23.27 | 971,995 | +0.01(+0.03%) |
Sep 15, 2006 | 23.32 | 23.46 | 23.18 | 23.26 | 1,294,109 | +0.05(+0.23%) |
Sep 14, 2006 | 23.11 | 23.28 | 23.03 | 23.21 | 504,521 | -0.06(-0.26%) |
Sep 13, 2006 | 23.11 | 23.32 | 23.09 | 23.27 | 965,449 | -0.10(-0.43%) |
Sep 12, 2006 | 22.98 | 23.44 | 22.92 | 23.37 | 2,144,847 | +0.63(+2.78%) |
Sep 11, 2006 | 22.58 | 22.81 | 22.53 | 22.74 | 576,383 | +0.17(+0.77%) |
Sep 08, 2006 | 22.52 | 22.64 | 22.45 | 22.56 | 482,650 | -0.04(-0.18%) |
Sep 07, 2006 | 22.66 | 22.84 | 22.54 | 22.60 | 526,392 | -0.14(-0.62%) |
Sep 06, 2006 | 22.87 | 22.90 | 22.72 | 22.74 | 491,577 | -0.50(-2.14%) |
Sep 05, 2006 | 23.08 | 23.26 | 22.99 | 23.24 | 669,669 | +0.10(+0.44%) |