Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.23 | 24.24 | 23.91 | 24.08 | 9,358,155 | -0.15(-0.62%) |
Nov 29, 2006 | 24.02 | 24.25 | 24.01 | 24.23 | 8,696,720 | +0.24(+1.00%) |
Nov 28, 2006 | 23.99 | 24.01 | 23.84 | 23.99 | 13,738,497 | -0.06(-0.26%) |
Nov 27, 2006 | 24.23 | 24.30 | 24.01 | 24.05 | 15,172,606 | -0.25(-1.04%) |
Nov 24, 2006 | 24.14 | 24.41 | 24.10 | 24.30 | 5,357,491 | +0.04(+0.17%) |
Nov 22, 2006 | 24.36 | 24.47 | 24.19 | 24.26 | 13,361,747 | -0.18(-0.75%) |
Nov 21, 2006 | 24.70 | 24.73 | 24.44 | 24.45 | 11,367,343 | -0.26(-1.05%) |
Nov 20, 2006 | 24.78 | 24.80 | 24.62 | 24.70 | 8,602,313 | -0.08(-0.30%) |
Nov 17, 2006 | 24.80 | 24.94 | 24.77 | 24.78 | 16,695,414 | -0.16(-0.63%) |
Nov 16, 2006 | 25.01 | 25.03 | 24.83 | 24.94 | 10,396,194 | +0.18(+0.74%) |
Nov 15, 2006 | 25.03 | 25.09 | 24.68 | 24.75 | 14,262,346 | -0.33(-1.31%) |
Nov 14, 2006 | 24.96 | 25.22 | 24.73 | 25.08 | 8,651,786 | +0.15(+0.60%) |
Nov 13, 2006 | 25.08 | 25.24 | 24.86 | 24.93 | 9,590,148 | -0.12(-0.49%) |
Nov 10, 2006 | 25.10 | 25.16 | 24.92 | 25.05 | 7,854,521 | -0.04(-0.16%) |
Nov 09, 2006 | 25.21 | 25.21 | 25.00 | 25.09 | 8,534,692 | -0.05(-0.19%) |
Nov 08, 2006 | 24.90 | 25.22 | 24.83 | 25.14 | 10,008,906 | +0.28(+1.13%) |
Nov 07, 2006 | 24.83 | 24.98 | 24.73 | 24.86 | 10,065,696 | +0.03(+0.14%) |
Nov 06, 2006 | 24.66 | 24.87 | 24.61 | 24.83 | 11,637,391 | +0.23(+0.94%) |
Nov 03, 2006 | 24.58 | 24.75 | 24.55 | 24.60 | 9,312,342 | +0.09(+0.36%) |
Nov 02, 2006 | 24.51 | 24.66 | 24.41 | 24.51 | 9,863,416 | -0.08(-0.33%) |
Nov 01, 2006 | 24.80 | 24.80 | 24.44 | 24.59 | 10,654,972 | -0.20(-0.83%) |
Oct 31, 2006 | 24.93 | 25.09 | 24.72 | 24.79 | 16,879,690 | -0.03(-0.14%) |
Oct 30, 2006 | 24.92 | 24.96 | 24.74 | 24.83 | 8,563,380 | +0.01(+0.06%) |
Oct 27, 2006 | 24.89 | 25.02 | 24.77 | 24.81 | 12,000,821 | -0.08(-0.30%) |
Oct 26, 2006 | 24.82 | 24.92 | 24.65 | 24.89 | 9,185,003 | +0.03(+0.11%) |
Oct 25, 2006 | 24.90 | 24.96 | 24.62 | 24.86 | 10,397,365 | -0.04(-0.16%) |
Oct 24, 2006 | 24.94 | 25.01 | 24.75 | 24.90 | 11,386,663 | -0.15(-0.60%) |
Oct 23, 2006 | 24.91 | 25.10 | 24.82 | 25.05 | 6,652,112 | +0.03(+0.11%) |
Oct 20, 2006 | 25.22 | 25.27 | 24.93 | 25.03 | 16,103,504 | -0.08(-0.30%) |
Oct 19, 2006 | 25.05 | 25.16 | 24.80 | 25.10 | 10,458,693 | -0.05(-0.19%) |
Oct 18, 2006 | 25.09 | 25.24 | 24.93 | 25.15 | 9,763,301 | +0.23(+0.90%) |
Oct 17, 2006 | 24.73 | 25.06 | 24.42 | 24.92 | 12,808,478 | +0.19(+0.77%) |
Oct 16, 2006 | 24.82 | 24.83 | 24.59 | 24.73 | 10,441,422 | -0.09(-0.36%) |
Oct 13, 2006 | 24.75 | 24.91 | 24.70 | 24.82 | 9,307,951 | +0.02(+0.08%) |
Oct 12, 2006 | 24.85 | 24.90 | 24.69 | 24.80 | 7,971,908 | +0.05(+0.22%) |
Oct 11, 2006 | 24.79 | 24.86 | 24.61 | 24.75 | 6,776,817 | -0.04(-0.17%) |
Oct 10, 2006 | 24.88 | 24.98 | 24.75 | 24.79 | 6,288,974 | -0.09(-0.36%) |
Oct 09, 2006 | 24.77 | 24.88 | 24.72 | 24.88 | 3,501,111 | +0.05(+0.19%) |
Oct 06, 2006 | 24.85 | 24.90 | 24.73 | 24.83 | 7,075,992 | -0.12(-0.47%) |
Oct 05, 2006 | 25.01 | 25.09 | 24.87 | 24.94 | 6,022,439 | -0.08(-0.33%) |
Oct 04, 2006 | 24.79 | 25.09 | 24.72 | 25.03 | 11,470,385 | +0.10(+0.38%) |
Oct 03, 2006 | 24.63 | 24.98 | 24.63 | 24.93 | 10,106,094 | +0.30(+1.22%) |
Oct 02, 2006 | 24.81 | 24.81 | 24.48 | 24.63 | 6,699,974 | -0.09(-0.36%) |
Sep 29, 2006 | 24.70 | 24.90 | 24.66 | 24.72 | 7,950,831 | +0.04(+0.17%) |
Sep 28, 2006 | 24.77 | 24.84 | 24.64 | 24.68 | 7,976,153 | -0.04(-0.17%) |
Sep 27, 2006 | 24.90 | 24.91 | 24.66 | 24.72 | 8,386,860 | -0.19(-0.77%) |
Sep 26, 2006 | 24.92 | 24.92 | 24.77 | 24.91 | 10,206,941 | +0.06(+0.25%) |
Sep 25, 2006 | 24.79 | 24.93 | 24.63 | 24.85 | 9,486,812 | +0.25(+1.00%) |
Sep 22, 2006 | 24.79 | 24.79 | 24.53 | 24.60 | 5,196,779 | -0.06(-0.25%) |
Sep 21, 2006 | 24.88 | 24.93 | 24.51 | 24.66 | 9,165,536 | -0.14(-0.55%) |
Sep 20, 2006 | 24.60 | 24.87 | 24.60 | 24.80 | 10,291,395 | +0.23(+0.92%) |
Sep 19, 2006 | 24.49 | 24.58 | 24.34 | 24.58 | 6,953,775 | +0.13(+0.53%) |
Sep 18, 2006 | 24.49 | 25.04 | 24.22 | 24.45 | 10,312,765 | -0.06(-0.25%) |
Sep 15, 2006 | 24.54 | 24.61 | 24.40 | 24.51 | 18,823,306 | +0.16(+0.65%) |
Sep 14, 2006 | 24.24 | 24.38 | 24.09 | 24.35 | 10,399,268 | +0.11(+0.45%) |
Sep 13, 2006 | 24.14 | 24.28 | 24.01 | 24.24 | 9,248,526 | +0.10(+0.40%) |
Sep 12, 2006 | 24.04 | 24.22 | 23.94 | 24.14 | 12,937,866 | +0.21(+0.86%) |
Sep 11, 2006 | 23.98 | 23.99 | 23.37 | 23.94 | 7,607,892 | +0.04(+0.17%) |
Sep 08, 2006 | 23.98 | 23.98 | 23.58 | 23.90 | 9,655,428 | +0.21(+0.89%) |
Sep 07, 2006 | 23.94 | 24.01 | 23.62 | 23.69 | 9,812,041 | -0.25(-1.06%) |
Sep 06, 2006 | 23.80 | 24.08 | 23.71 | 23.94 | 12,123,917 | +0.14(+0.60%) |
Sep 05, 2006 | 23.82 | 23.94 | 23.74 | 23.80 | 9,024,584 | +0.01(+0.03%) |