Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.18 | 23.22 | 23.00 | 23.07 | 4,408,189 | -0.03(-0.14%) |
Nov 29, 2006 | 23.06 | 23.13 | 22.88 | 23.11 | 3,532,020 | +0.02(+0.09%) |
Nov 28, 2006 | 23.26 | 23.26 | 22.88 | 23.09 | 4,429,050 | +0.02(+0.11%) |
Nov 27, 2006 | 23.28 | 23.31 | 22.96 | 23.06 | 6,036,488 | -0.34(-1.46%) |
Nov 24, 2006 | 23.52 | 23.60 | 23.23 | 23.40 | 2,756,210 | -0.27(-1.15%) |
Nov 22, 2006 | 23.50 | 23.70 | 23.44 | 23.67 | 4,545,478 | -0.03(-0.13%) |
Nov 21, 2006 | 23.36 | 23.80 | 23.36 | 23.71 | 8,024,500 | +0.30(+1.29%) |
Nov 20, 2006 | 23.70 | 23.74 | 23.20 | 23.40 | 8,156,433 | -0.01(-0.05%) |
Nov 17, 2006 | 23.22 | 23.42 | 23.16 | 23.42 | 5,406,142 | +0.13(+0.55%) |
Nov 16, 2006 | 22.90 | 23.34 | 22.86 | 23.29 | 5,565,984 | +0.47(+2.07%) |
Nov 15, 2006 | 22.89 | 22.97 | 22.73 | 22.82 | 7,322,550 | -0.15(-0.63%) |
Nov 14, 2006 | 23.06 | 23.10 | 22.81 | 22.96 | 5,960,936 | -0.05(-0.22%) |
Nov 13, 2006 | 23.10 | 23.14 | 22.94 | 23.01 | 3,947,270 | -0.13(-0.57%) |
Nov 10, 2006 | 23.14 | 23.18 | 22.99 | 23.14 | 3,051,931 | +0.07(+0.29%) |
Nov 09, 2006 | 23.13 | 23.13 | 22.89 | 23.07 | 3,956,009 | +0.02(+0.08%) |
Nov 08, 2006 | 23.06 | 23.08 | 22.93 | 23.06 | 7,199,075 | +0.00(+0.00%) |
Nov 07, 2006 | 22.77 | 23.06 | 22.72 | 23.06 | 6,260,604 | +0.33(+1.47%) |
Nov 06, 2006 | 22.63 | 22.77 | 22.60 | 22.72 | 4,805,679 | +0.14(+0.61%) |
Nov 03, 2006 | 22.59 | 22.69 | 22.46 | 22.59 | 4,208,035 | +0.04(+0.17%) |
Nov 02, 2006 | 22.67 | 22.73 | 22.46 | 22.55 | 4,699,682 | -0.16(-0.70%) |
Nov 01, 2006 | 22.78 | 22.78 | 22.58 | 22.71 | 4,339,122 | +0.01(+0.06%) |
Oct 31, 2006 | 22.52 | 22.73 | 22.46 | 22.69 | 7,014,143 | +0.06(+0.27%) |
Oct 30, 2006 | 22.43 | 22.66 | 22.41 | 22.63 | 5,189,637 | +0.17(+0.77%) |
Oct 27, 2006 | 22.27 | 22.55 | 22.25 | 22.46 | 7,111,401 | +0.19(+0.84%) |
Oct 26, 2006 | 22.28 | 22.34 | 22.00 | 22.27 | 8,912,791 | +0.22(+0.98%) |
Oct 25, 2006 | 21.90 | 22.25 | 21.83 | 22.05 | 12,596,478 | +0.60(+2.81%) |
Oct 24, 2006 | 21.34 | 21.52 | 21.28 | 21.45 | 7,051,637 | +0.06(+0.27%) |
Oct 23, 2006 | 21.52 | 21.54 | 21.34 | 21.39 | 6,593,819 | -0.15(-0.71%) |
Oct 20, 2006 | 21.39 | 21.59 | 21.35 | 21.55 | 9,109,845 | +0.18(+0.85%) |
Oct 19, 2006 | 21.41 | 21.52 | 21.36 | 21.37 | 7,207,250 | -0.07(-0.31%) |
Oct 18, 2006 | 21.28 | 21.54 | 21.26 | 21.43 | 7,100,407 | +0.22(+1.05%) |
Oct 17, 2006 | 21.21 | 21.29 | 21.05 | 21.21 | 8,724,759 | -0.11(-0.50%) |
Oct 16, 2006 | 21.43 | 21.45 | 21.28 | 21.32 | 9,723,839 | -0.25(-1.17%) |
Oct 13, 2006 | 21.75 | 21.77 | 21.56 | 21.57 | 6,580,287 | -0.24(-1.11%) |
Oct 12, 2006 | 22.06 | 22.06 | 21.69 | 21.81 | 7,561,890 | -0.20(-0.89%) |
Oct 11, 2006 | 22.00 | 22.21 | 21.90 | 22.00 | 5,340,176 | -0.08(-0.35%) |
Oct 10, 2006 | 22.22 | 22.26 | 22.02 | 22.08 | 4,615,955 | -0.13(-0.59%) |
Oct 09, 2006 | 22.08 | 22.24 | 22.00 | 22.21 | 3,831,688 | -0.01(-0.05%) |
Oct 06, 2006 | 22.24 | 22.35 | 22.14 | 22.22 | 4,137,558 | -0.09(-0.38%) |
Oct 05, 2006 | 22.08 | 22.33 | 22.07 | 22.31 | 6,303,736 | +0.17(+0.79%) |
Oct 04, 2006 | 22.01 | 22.17 | 21.92 | 22.13 | 9,144,237 | +0.12(+0.55%) |
Oct 03, 2006 | 22.06 | 22.15 | 21.96 | 22.01 | 4,405,370 | -0.12(-0.56%) |
Oct 02, 2006 | 22.10 | 22.17 | 21.90 | 22.14 | 3,844,656 | +0.11(+0.50%) |
Sep 29, 2006 | 22.14 | 22.26 | 21.95 | 22.03 | 6,122,751 | -0.17(-0.75%) |
Sep 28, 2006 | 22.03 | 22.21 | 21.95 | 22.20 | 3,722,026 | +0.19(+0.85%) |
Sep 27, 2006 | 22.04 | 22.12 | 21.96 | 22.01 | 6,011,680 | -0.11(-0.51%) |
Sep 26, 2006 | 22.05 | 22.31 | 22.01 | 22.12 | 6,161,373 | +0.05(+0.24%) |
Sep 25, 2006 | 22.03 | 22.10 | 21.91 | 22.07 | 4,712,367 | +0.22(+0.99%) |
Sep 22, 2006 | 21.89 | 21.97 | 21.78 | 21.85 | 3,936,558 | -0.05(-0.24%) |
Sep 21, 2006 | 22.04 | 22.15 | 21.82 | 21.90 | 4,263,289 | -0.04(-0.16%) |
Sep 20, 2006 | 21.92 | 22.07 | 21.83 | 21.94 | 3,133,967 | +0.00(+0.02%) |
Sep 19, 2006 | 21.90 | 21.99 | 21.82 | 21.94 | 2,596,933 | -0.03(-0.13%) |
Sep 18, 2006 | 22.01 | 22.12 | 21.91 | 21.96 | 3,085,760 | -0.08(-0.35%) |
Sep 15, 2006 | 21.96 | 22.09 | 21.88 | 22.04 | 6,609,606 | +0.13(+0.58%) |
Sep 14, 2006 | 21.57 | 21.94 | 21.49 | 21.91 | 5,657,604 | +0.18(+0.85%) |
Sep 13, 2006 | 21.95 | 22.01 | 21.61 | 21.73 | 8,542,083 | -0.37(-1.67%) |
Sep 12, 2006 | 22.03 | 22.17 | 21.97 | 22.10 | 6,716,449 | +0.09(+0.40%) |
Sep 11, 2006 | 21.53 | 22.01 | 21.53 | 22.01 | 7,114,784 | +0.46(+2.12%) |
Sep 08, 2006 | 21.59 | 21.72 | 21.48 | 21.55 | 3,907,803 | +0.03(+0.13%) |
Sep 07, 2006 | 21.73 | 21.89 | 21.50 | 21.52 | 6,895,178 | -0.23(-1.06%) |
Sep 06, 2006 | 21.51 | 21.78 | 21.46 | 21.76 | 5,579,233 | +0.20(+0.92%) |
Sep 05, 2006 | 21.55 | 21.62 | 21.40 | 21.56 | 4,493,325 | +0.04(+0.20%) |