Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.55 | 24.79 | 24.52 | 24.64 | 1,052,179 | +0.08(+0.34%) |
Nov 29, 2006 | 24.33 | 24.61 | 24.33 | 24.55 | 500,862 | +0.31(+1.26%) |
Nov 28, 2006 | 23.91 | 24.31 | 23.91 | 24.25 | 750,524 | +0.30(+1.25%) |
Nov 27, 2006 | 24.02 | 24.18 | 23.73 | 23.95 | 1,193,854 | -0.19(-0.78%) |
Nov 24, 2006 | 24.12 | 24.27 | 24.09 | 24.14 | 357,033 | -0.03(-0.11%) |
Nov 22, 2006 | 24.18 | 24.22 | 23.99 | 24.16 | 1,354,142 | -0.07(-0.30%) |
Nov 21, 2006 | 24.23 | 24.27 | 24.07 | 24.23 | 1,044,642 | +0.01(+0.03%) |
Nov 20, 2006 | 24.48 | 24.59 | 24.18 | 24.23 | 1,019,568 | -0.30(-1.22%) |
Nov 17, 2006 | 24.85 | 24.85 | 24.39 | 24.53 | 1,220,620 | -0.32(-1.31%) |
Nov 16, 2006 | 25.02 | 25.11 | 24.80 | 24.85 | 1,068,485 | -0.14(-0.55%) |
Nov 15, 2006 | 24.48 | 25.00 | 24.39 | 24.99 | 995,109 | +0.44(+1.80%) |
Nov 14, 2006 | 24.42 | 24.61 | 24.30 | 24.55 | 916,350 | +0.08(+0.32%) |
Nov 13, 2006 | 24.57 | 24.64 | 24.20 | 24.47 | 1,789,782 | -0.25(-1.03%) |
Nov 10, 2006 | 24.72 | 25.03 | 24.36 | 24.72 | 3,163,922 | -0.63(-2.49%) |
Nov 09, 2006 | 25.05 | 25.42 | 25.03 | 25.35 | 1,352,296 | +0.23(+0.91%) |
Nov 08, 2006 | 24.69 | 25.35 | 24.65 | 25.13 | 905,274 | +0.31(+1.26%) |
Nov 07, 2006 | 24.77 | 24.99 | 24.76 | 24.81 | 583,159 | -0.01(-0.05%) |
Nov 06, 2006 | 24.85 | 24.87 | 24.62 | 24.83 | 928,040 | +0.05(+0.18%) |
Nov 03, 2006 | 24.70 | 24.90 | 24.67 | 24.78 | 1,383,677 | +0.20(+0.82%) |
Nov 02, 2006 | 24.08 | 24.71 | 24.05 | 24.58 | 1,593,498 | +0.44(+1.80%) |
Nov 01, 2006 | 24.41 | 24.49 | 24.10 | 24.14 | 955,883 | -0.17(-0.70%) |
Oct 31, 2006 | 24.33 | 24.57 | 24.25 | 24.31 | 1,002,185 | +0.03(+0.11%) |
Oct 30, 2006 | 24.40 | 24.48 | 24.13 | 24.29 | 549,471 | -0.21(-0.88%) |
Oct 27, 2006 | 24.54 | 24.65 | 24.45 | 24.50 | 981,419 | -0.14(-0.55%) |
Oct 26, 2006 | 24.53 | 24.68 | 24.46 | 24.64 | 998,955 | +0.13(+0.53%) |
Oct 25, 2006 | 24.14 | 24.61 | 24.13 | 24.51 | 963,882 | +0.33(+1.34%) |
Oct 24, 2006 | 23.87 | 24.19 | 23.81 | 24.18 | 1,271,383 | +0.21(+0.89%) |
Oct 23, 2006 | 23.83 | 24.00 | 23.73 | 23.97 | 1,490,895 | +0.05(+0.19%) |
Oct 20, 2006 | 23.58 | 23.93 | 23.45 | 23.92 | 1,691,178 | +0.34(+1.46%) |
Oct 19, 2006 | 23.40 | 23.61 | 23.33 | 23.58 | 786,673 | +0.18(+0.78%) |
Oct 18, 2006 | 23.40 | 23.62 | 23.38 | 23.40 | 1,573,346 | +0.00(+0.00%) |
Oct 17, 2006 | 23.44 | 23.62 | 23.29 | 23.40 | 1,463,206 | -0.14(-0.58%) |
Oct 16, 2006 | 23.68 | 24.03 | 23.32 | 23.53 | 1,665,643 | -0.14(-0.58%) |
Oct 13, 2006 | 23.62 | 23.74 | 23.59 | 23.67 | 439,331 | +0.11(+0.47%) |
Oct 12, 2006 | 23.37 | 23.57 | 23.32 | 23.56 | 350,880 | +0.23(+1.00%) |
Oct 11, 2006 | 23.26 | 23.45 | 23.21 | 23.32 | 846,512 | +0.07(+0.28%) |
Oct 10, 2006 | 23.14 | 23.32 | 23.12 | 23.26 | 760,061 | +0.11(+0.48%) |
Oct 09, 2006 | 23.17 | 23.25 | 23.08 | 23.15 | 907,274 | +0.01(+0.06%) |
Oct 06, 2006 | 23.08 | 23.21 | 22.77 | 23.14 | 1,991,911 | -0.33(-1.41%) |
Oct 05, 2006 | 23.29 | 23.55 | 23.27 | 23.47 | 1,219,851 | +0.19(+0.81%) |
Oct 04, 2006 | 23.18 | 23.37 | 23.06 | 23.28 | 1,477,666 | +0.09(+0.39%) |
Oct 03, 2006 | 23.69 | 23.69 | 23.18 | 23.19 | 1,293,227 | -0.50(-2.11%) |
Oct 02, 2006 | 23.63 | 23.79 | 23.59 | 23.69 | 541,626 | +0.06(+0.25%) |
Sep 29, 2006 | 23.75 | 23.88 | 23.61 | 23.63 | 787,288 | -0.20(-0.85%) |
Sep 28, 2006 | 23.84 | 24.03 | 23.81 | 23.83 | 399,797 | +0.01(+0.05%) |
Sep 27, 2006 | 23.57 | 23.88 | 23.51 | 23.82 | 1,113,710 | +0.05(+0.22%) |
Sep 26, 2006 | 23.34 | 23.86 | 23.30 | 23.77 | 958,960 | +0.32(+1.39%) |
Sep 25, 2006 | 23.57 | 23.60 | 23.03 | 23.44 | 1,221,543 | -0.13(-0.55%) |
Sep 22, 2006 | 23.84 | 23.87 | 23.52 | 23.57 | 579,929 | -0.23(-0.98%) |
Sep 21, 2006 | 23.93 | 24.12 | 23.73 | 23.81 | 657,304 | -0.17(-0.70%) |
Sep 20, 2006 | 24.06 | 24.20 | 23.94 | 23.97 | 557,009 | -0.08(-0.35%) |
Sep 19, 2006 | 24.03 | 24.35 | 23.79 | 24.06 | 576,391 | -0.03(-0.13%) |
Sep 18, 2006 | 23.87 | 24.14 | 23.70 | 24.09 | 618,540 | +0.30(+1.26%) |
Sep 15, 2006 | 24.20 | 24.27 | 23.72 | 23.79 | 1,178,010 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.31 | 23.98 | 24.07 | 698,991 | -0.05(-0.22%) |
Sep 13, 2006 | 24.14 | 24.31 | 24.09 | 24.12 | 424,256 | +0.04(+0.16%) |
Sep 12, 2006 | 24.03 | 24.23 | 23.99 | 24.09 | 526,858 | +0.12(+0.49%) |
Sep 11, 2006 | 24.11 | 24.12 | 23.90 | 23.97 | 636,230 | -0.29(-1.21%) |
Sep 08, 2006 | 24.41 | 24.52 | 24.25 | 24.26 | 533,627 | -0.14(-0.59%) |
Sep 07, 2006 | 24.46 | 24.59 | 24.27 | 24.40 | 364,571 | -0.16(-0.64%) |
Sep 06, 2006 | 24.85 | 24.94 | 24.50 | 24.56 | 499,170 | -0.44(-1.74%) |
Sep 05, 2006 | 24.92 | 25.16 | 24.81 | 25.00 | 415,641 | +0.07(+0.29%) |