Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.97 | 24.31 | 23.63 | 24.11 | 2,426,195 | +0.19(+0.77%) |
Nov 29, 2006 | 23.45 | 23.98 | 23.45 | 23.92 | 2,162,692 | +0.41(+1.73%) |
Nov 28, 2006 | 23.48 | 23.53 | 23.37 | 23.51 | 2,667,424 | +0.03(+0.13%) |
Nov 27, 2006 | 23.93 | 23.93 | 23.34 | 23.48 | 4,479,680 | -0.36(-1.52%) |
Nov 24, 2006 | 23.81 | 23.92 | 23.76 | 23.85 | 1,309,008 | -0.19(-0.80%) |
Nov 22, 2006 | 23.79 | 24.19 | 23.79 | 24.04 | 3,399,616 | -0.04(-0.15%) |
Nov 21, 2006 | 23.85 | 24.12 | 23.72 | 24.08 | 3,980,753 | +0.29(+1.21%) |
Nov 20, 2006 | 23.63 | 23.89 | 23.63 | 23.79 | 2,963,055 | +0.03(+0.13%) |
Nov 17, 2006 | 23.67 | 23.76 | 23.47 | 23.76 | 2,247,332 | +0.03(+0.12%) |
Nov 16, 2006 | 24.11 | 24.30 | 23.67 | 23.73 | 4,212,128 | -0.24(-0.99%) |
Nov 15, 2006 | 23.64 | 24.00 | 23.41 | 23.96 | 3,471,431 | +0.35(+1.47%) |
Nov 14, 2006 | 23.52 | 23.66 | 23.39 | 23.62 | 2,896,369 | +0.33(+1.43%) |
Nov 13, 2006 | 23.22 | 23.33 | 22.93 | 23.28 | 2,044,575 | +0.16(+0.67%) |
Nov 10, 2006 | 23.10 | 23.33 | 22.82 | 23.13 | 3,676,348 | +0.19(+0.81%) |
Nov 09, 2006 | 23.12 | 23.18 | 22.79 | 22.94 | 4,201,058 | +0.16(+0.72%) |
Nov 08, 2006 | 22.57 | 22.85 | 22.45 | 22.78 | 3,340,085 | +0.04(+0.20%) |
Nov 07, 2006 | 22.93 | 23.26 | 22.66 | 22.73 | 5,067,836 | -0.14(-0.62%) |
Nov 06, 2006 | 22.63 | 22.95 | 22.42 | 22.88 | 3,802,834 | +0.39(+1.75%) |
Nov 03, 2006 | 22.56 | 22.67 | 22.27 | 22.48 | 2,867,076 | -0.04(-0.20%) |
Nov 02, 2006 | 22.59 | 22.67 | 22.31 | 22.53 | 2,937,136 | -0.11(-0.49%) |
Nov 01, 2006 | 22.96 | 23.19 | 22.55 | 22.64 | 3,993,982 | -0.13(-0.59%) |
Oct 31, 2006 | 22.18 | 22.88 | 22.18 | 22.77 | 5,132,902 | +0.59(+2.64%) |
Oct 30, 2006 | 22.85 | 22.94 | 22.13 | 22.19 | 8,122,010 | -0.44(-1.96%) |
Oct 27, 2006 | 22.85 | 23.99 | 22.54 | 22.63 | 12,731,417 | -1.07(-4.53%) |
Oct 26, 2006 | 24.34 | 24.35 | 23.45 | 23.71 | 6,326,089 | -0.63(-2.59%) |
Oct 25, 2006 | 24.08 | 24.33 | 23.96 | 24.33 | 2,878,415 | +0.26(+1.08%) |
Oct 24, 2006 | 23.78 | 24.08 | 23.63 | 24.08 | 3,591,303 | +0.24(+0.99%) |
Oct 23, 2006 | 23.94 | 24.03 | 23.71 | 23.84 | 3,452,667 | -0.10(-0.43%) |
Oct 20, 2006 | 23.87 | 24.16 | 23.71 | 23.94 | 5,047,048 | -0.10(-0.43%) |
Oct 19, 2006 | 23.82 | 24.19 | 23.59 | 24.05 | 7,511,176 | -0.04(-0.15%) |
Oct 18, 2006 | 24.08 | 24.40 | 23.93 | 24.08 | 3,630,991 | +0.10(+0.40%) |
Oct 17, 2006 | 24.22 | 24.22 | 23.74 | 23.99 | 3,818,493 | -0.41(-1.67%) |
Oct 16, 2006 | 24.26 | 24.53 | 24.09 | 24.39 | 2,535,943 | +0.27(+1.14%) |
Oct 13, 2006 | 23.90 | 24.45 | 23.82 | 24.12 | 6,002,920 | +0.28(+1.18%) |
Oct 12, 2006 | 23.07 | 23.84 | 23.04 | 23.84 | 5,525,321 | +0.95(+4.14%) |
Oct 11, 2006 | 22.99 | 23.18 | 22.72 | 22.89 | 3,171,346 | -0.19(-0.80%) |
Oct 10, 2006 | 22.76 | 23.38 | 22.71 | 23.08 | 4,582,138 | +0.22(+0.97%) |
Oct 09, 2006 | 22.94 | 23.15 | 22.70 | 22.85 | 2,992,618 | -0.24(-1.03%) |
Oct 06, 2006 | 22.91 | 23.24 | 22.76 | 23.09 | 2,387,318 | -0.05(-0.22%) |
Oct 05, 2006 | 22.93 | 23.26 | 22.76 | 23.14 | 5,149,236 | +0.28(+1.23%) |
Oct 04, 2006 | 22.04 | 22.89 | 22.02 | 22.86 | 3,998,167 | +0.64(+2.87%) |
Oct 03, 2006 | 22.19 | 22.31 | 21.90 | 22.22 | 3,176,881 | +0.05(+0.23%) |
Oct 02, 2006 | 22.22 | 22.57 | 22.11 | 22.17 | 2,966,024 | -0.11(-0.50%) |
Sep 29, 2006 | 22.31 | 22.39 | 22.17 | 22.28 | 1,890,415 | -0.02(-0.10%) |
Sep 28, 2006 | 22.30 | 22.45 | 22.11 | 22.31 | 2,817,129 | +0.12(+0.53%) |
Sep 27, 2006 | 22.06 | 22.45 | 22.04 | 22.19 | 4,122,223 | -0.10(-0.47%) |
Sep 26, 2006 | 22.08 | 22.48 | 21.91 | 22.29 | 3,623,431 | +0.23(+1.04%) |
Sep 25, 2006 | 21.53 | 22.09 | 21.24 | 22.06 | 4,227,382 | +0.53(+2.48%) |
Sep 22, 2006 | 21.55 | 21.64 | 21.26 | 21.53 | 3,607,637 | -0.29(-1.32%) |
Sep 21, 2006 | 22.42 | 22.52 | 21.73 | 21.82 | 4,935,680 | -0.59(-2.64%) |
Sep 20, 2006 | 22.26 | 22.59 | 22.20 | 22.41 | 4,023,005 | +0.33(+1.48%) |
Sep 19, 2006 | 22.67 | 22.74 | 21.88 | 22.08 | 6,185,563 | -0.59(-2.58%) |
Sep 18, 2006 | 22.04 | 22.82 | 21.96 | 22.67 | 4,624,526 | +0.73(+3.34%) |
Sep 15, 2006 | 21.91 | 21.96 | 21.77 | 21.93 | 3,874,920 | +0.27(+1.23%) |
Sep 14, 2006 | 21.52 | 21.79 | 21.22 | 21.67 | 2,565,101 | -0.01(-0.07%) |
Sep 13, 2006 | 21.25 | 21.74 | 21.25 | 21.68 | 4,650,579 | +0.33(+1.56%) |
Sep 12, 2006 | 20.59 | 21.36 | 20.59 | 21.35 | 5,045,293 | +0.59(+2.86%) |
Sep 11, 2006 | 20.58 | 20.96 | 20.51 | 20.76 | 5,433,527 | -0.21(-1.02%) |
Sep 08, 2006 | 21.53 | 21.59 | 20.89 | 20.97 | 9,248,782 | -0.42(-1.97%) |
Sep 07, 2006 | 21.11 | 21.65 | 20.93 | 21.39 | 3,488,845 | -0.04(-0.17%) |
Sep 06, 2006 | 22.11 | 22.18 | 21.40 | 21.43 | 3,231,417 | -0.77(-3.47%) |
Sep 05, 2006 | 22.40 | 22.56 | 22.11 | 22.20 | 2,897,719 | +0.22(+1.01%) |