Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.71 | 24.88 | 24.45 | 24.77 | 1,261,682 | +0.12(+0.47%) |
Nov 29, 2006 | 24.65 | 24.69 | 24.49 | 24.65 | 746,571 | +0.07(+0.29%) |
Nov 28, 2006 | 24.70 | 24.92 | 24.54 | 24.58 | 1,928,728 | +0.23(+0.95%) |
Nov 27, 2006 | 24.39 | 24.53 | 24.29 | 24.35 | 1,042,986 | -0.11(-0.43%) |
Nov 24, 2006 | 24.48 | 24.58 | 24.42 | 24.46 | 555,777 | -0.15(-0.61%) |
Nov 22, 2006 | 24.60 | 24.66 | 24.49 | 24.61 | 987,521 | +0.05(+0.22%) |
Nov 21, 2006 | 24.63 | 24.73 | 24.42 | 24.56 | 1,262,247 | -0.02(-0.07%) |
Nov 20, 2006 | 24.72 | 24.74 | 24.50 | 24.57 | 723,414 | -0.12(-0.47%) |
Nov 17, 2006 | 24.86 | 24.96 | 24.62 | 24.69 | 895,343 | -0.14(-0.57%) |
Nov 16, 2006 | 24.74 | 24.87 | 24.50 | 24.83 | 1,241,575 | +0.15(+0.61%) |
Nov 15, 2006 | 24.82 | 24.86 | 24.65 | 24.68 | 980,630 | -0.19(-0.75%) |
Nov 14, 2006 | 24.91 | 24.91 | 24.59 | 24.87 | 909,803 | +0.04(+0.18%) |
Nov 13, 2006 | 24.64 | 24.99 | 24.55 | 24.82 | 954,762 | +0.22(+0.90%) |
Nov 10, 2006 | 24.53 | 24.79 | 24.46 | 24.60 | 862,923 | +0.03(+0.11%) |
Nov 09, 2006 | 24.57 | 24.82 | 24.52 | 24.57 | 1,553,804 | +0.00(+0.00%) |
Nov 08, 2006 | 24.23 | 24.58 | 24.23 | 24.57 | 1,152,108 | +0.22(+0.91%) |
Nov 07, 2006 | 24.43 | 24.43 | 24.26 | 24.35 | 3,409,106 | -0.19(-0.79%) |
Nov 06, 2006 | 24.43 | 24.57 | 24.35 | 24.55 | 1,088,510 | +0.03(+0.11%) |
Nov 03, 2006 | 24.67 | 24.71 | 24.35 | 24.52 | 1,125,449 | -0.15(-0.61%) |
Nov 02, 2006 | 24.34 | 24.86 | 24.26 | 24.67 | 2,451,972 | +0.30(+1.24%) |
Nov 01, 2006 | 24.36 | 24.44 | 24.26 | 24.37 | 1,268,008 | +0.04(+0.15%) |
Oct 31, 2006 | 24.26 | 24.35 | 24.15 | 24.34 | 2,156,348 | +0.05(+0.22%) |
Oct 30, 2006 | 24.47 | 24.47 | 24.25 | 24.28 | 957,134 | -0.15(-0.62%) |
Oct 27, 2006 | 24.48 | 24.55 | 24.20 | 24.43 | 806,329 | -0.05(-0.22%) |
Oct 26, 2006 | 24.42 | 24.57 | 24.38 | 24.49 | 1,377,130 | +0.12(+0.51%) |
Oct 25, 2006 | 24.36 | 24.42 | 24.31 | 24.36 | 2,719,807 | -0.03(-0.11%) |
Oct 24, 2006 | 24.49 | 24.52 | 24.33 | 24.39 | 2,310,768 | -0.20(-0.83%) |
Oct 23, 2006 | 24.49 | 24.60 | 24.34 | 24.59 | 1,240,219 | +0.11(+0.47%) |
Oct 20, 2006 | 24.46 | 24.50 | 24.35 | 24.48 | 1,305,512 | +0.08(+0.33%) |
Oct 19, 2006 | 24.58 | 24.58 | 24.26 | 24.40 | 1,457,785 | -0.12(-0.51%) |
Oct 18, 2006 | 24.34 | 24.59 | 24.34 | 24.52 | 1,880,719 | +0.10(+0.40%) |
Oct 17, 2006 | 24.36 | 24.59 | 24.27 | 24.42 | 2,072,078 | +0.04(+0.18%) |
Oct 16, 2006 | 24.15 | 24.47 | 23.97 | 24.38 | 3,023,790 | +0.06(+0.25%) |
Oct 13, 2006 | 24.40 | 24.42 | 24.14 | 24.32 | 1,774,082 | -0.19(-0.76%) |
Oct 12, 2006 | 24.39 | 24.59 | 24.34 | 24.50 | 1,890,433 | +0.07(+0.29%) |
Oct 11, 2006 | 24.40 | 24.48 | 24.26 | 24.43 | 2,539,292 | -0.11(-0.43%) |
Oct 10, 2006 | 24.57 | 24.65 | 24.26 | 24.54 | 1,815,765 | +0.03(+0.11%) |
Oct 09, 2006 | 24.34 | 24.57 | 24.18 | 24.51 | 2,481,681 | -0.25(-1.00%) |
Oct 06, 2006 | 24.79 | 24.87 | 24.36 | 24.76 | 5,561,049 | -0.88(-3.42%) |
Oct 05, 2006 | 24.30 | 25.69 | 23.90 | 25.64 | 7,441,881 | -0.11(-0.41%) |
Oct 04, 2006 | 25.41 | 25.75 | 24.86 | 25.74 | 2,899,644 | +0.25(+0.97%) |
Oct 03, 2006 | 25.43 | 25.64 | 25.27 | 25.50 | 1,412,148 | -0.04(-0.17%) |
Oct 02, 2006 | 25.45 | 25.56 | 25.37 | 25.54 | 1,480,378 | +0.06(+0.24%) |
Sep 29, 2006 | 25.45 | 25.62 | 25.33 | 25.48 | 1,838,922 | -0.06(-0.24%) |
Sep 28, 2006 | 25.28 | 25.65 | 25.19 | 25.54 | 1,508,619 | +0.31(+1.23%) |
Sep 27, 2006 | 24.97 | 25.24 | 24.92 | 25.23 | 2,116,133 | +0.11(+0.42%) |
Sep 26, 2006 | 24.55 | 25.18 | 24.28 | 25.12 | 2,174,196 | +0.66(+2.71%) |
Sep 25, 2006 | 24.43 | 24.57 | 24.27 | 24.46 | 1,218,643 | +0.04(+0.14%) |
Sep 22, 2006 | 24.53 | 24.56 | 24.26 | 24.42 | 1,153,689 | -0.05(-0.22%) |
Sep 21, 2006 | 24.62 | 24.69 | 24.46 | 24.48 | 1,001,077 | -0.16(-0.65%) |
Sep 20, 2006 | 24.65 | 24.73 | 24.57 | 24.64 | 830,503 | +0.20(+0.83%) |
Sep 19, 2006 | 24.33 | 24.50 | 24.23 | 24.43 | 1,336,237 | -0.02(-0.07%) |
Sep 18, 2006 | 24.52 | 24.54 | 24.26 | 24.45 | 1,025,589 | -0.17(-0.68%) |
Sep 15, 2006 | 24.45 | 24.65 | 24.34 | 24.62 | 2,326,357 | +0.18(+0.72%) |
Sep 14, 2006 | 24.57 | 24.78 | 24.40 | 24.44 | 2,036,268 | -0.13(-0.54%) |
Sep 13, 2006 | 24.54 | 24.65 | 24.42 | 24.57 | 1,594,809 | -0.10(-0.39%) |
Sep 12, 2006 | 24.49 | 24.76 | 24.49 | 24.67 | 1,370,013 | +0.23(+0.94%) |
Sep 11, 2006 | 24.45 | 24.56 | 24.33 | 24.44 | 1,190,176 | -0.11(-0.47%) |
Sep 08, 2006 | 24.12 | 24.72 | 24.03 | 24.56 | 2,450,955 | +0.40(+1.65%) |
Sep 07, 2006 | 24.01 | 24.24 | 23.86 | 24.16 | 2,186,735 | +0.19(+0.81%) |
Sep 06, 2006 | 23.88 | 24.06 | 23.81 | 23.96 | 1,296,813 | -0.04(-0.15%) |
Sep 05, 2006 | 24.10 | 24.22 | 23.98 | 24.00 | 1,273,769 | -0.18(-0.73%) |