Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.07 | 24.23 | 23.89 | 23.91 | 610,200 | -0.20(-0.83%) |
Nov 29, 2006 | 23.92 | 24.18 | 23.83 | 24.11 | 596,900 | +0.27(+1.13%) |
Nov 28, 2006 | 23.86 | 23.91 | 23.63 | 23.84 | 652,000 | +0.09(+0.38%) |
Nov 27, 2006 | 24.31 | 24.31 | 23.64 | 23.75 | 992,800 | -0.57(-2.34%) |
Nov 24, 2006 | 24.21 | 24.38 | 24.09 | 24.32 | 288,400 | +0.06(+0.25%) |
Nov 22, 2006 | 23.91 | 24.30 | 23.79 | 24.26 | 661,100 | +0.29(+1.21%) |
Nov 21, 2006 | 24.01 | 24.08 | 23.83 | 23.97 | 569,700 | -0.16(-0.66%) |
Nov 20, 2006 | 24.15 | 24.25 | 23.75 | 24.13 | 480,300 | -0.12(-0.49%) |
Nov 17, 2006 | 24.63 | 24.64 | 24.13 | 24.25 | 678,700 | -0.38(-1.54%) |
Nov 16, 2006 | 24.43 | 24.67 | 24.36 | 24.63 | 691,600 | +0.35(+1.44%) |
Nov 15, 2006 | 24.05 | 24.33 | 24.05 | 24.28 | 596,500 | +0.08(+0.33%) |
Nov 14, 2006 | 24.19 | 24.28 | 24.10 | 24.20 | 716,400 | +0.14(+0.58%) |
Nov 13, 2006 | 23.69 | 24.06 | 23.69 | 24.06 | 555,000 | +0.30(+1.26%) |
Nov 10, 2006 | 23.55 | 23.78 | 23.45 | 23.76 | 395,000 | +0.26(+1.11%) |
Nov 09, 2006 | 23.53 | 23.65 | 23.27 | 23.50 | 618,900 | +0.00(+0.00%) |
Nov 08, 2006 | 23.01 | 23.58 | 22.79 | 23.50 | 596,400 | +0.46(+2.00%) |
Nov 07, 2006 | 23.03 | 23.32 | 23.03 | 23.04 | 359,700 | -0.12(-0.52%) |
Nov 06, 2006 | 23.32 | 23.32 | 23.11 | 23.16 | 573,600 | -0.05(-0.22%) |
Nov 03, 2006 | 23.38 | 23.46 | 22.93 | 23.21 | 588,900 | -0.18(-0.77%) |
Nov 02, 2006 | 23.42 | 23.46 | 23.05 | 23.39 | 1,210,100 | -0.16(-0.68%) |
Nov 01, 2006 | 24.27 | 24.53 | 23.30 | 23.55 | 1,638,500 | -0.70(-2.89%) |
Oct 31, 2006 | 24.86 | 24.86 | 24.25 | 24.25 | 1,056,900 | -0.59(-2.38%) |
Oct 30, 2006 | 24.50 | 24.84 | 24.49 | 24.84 | 818,400 | +0.23(+0.93%) |
Oct 27, 2006 | 24.94 | 24.94 | 24.56 | 24.61 | 993,600 | +0.06(+0.24%) |
Oct 26, 2006 | 24.27 | 24.58 | 24.10 | 24.55 | 797,100 | +0.48(+1.99%) |
Oct 25, 2006 | 23.78 | 24.10 | 23.76 | 24.07 | 446,600 | +0.35(+1.48%) |
Oct 24, 2006 | 23.50 | 23.74 | 23.39 | 23.72 | 467,800 | +0.09(+0.38%) |
Oct 23, 2006 | 23.51 | 23.72 | 23.47 | 23.63 | 390,800 | +0.12(+0.51%) |
Oct 20, 2006 | 23.70 | 23.75 | 23.44 | 23.51 | 533,800 | -0.19(-0.80%) |
Oct 19, 2006 | 23.72 | 23.72 | 23.51 | 23.70 | 823,200 | -0.02(-0.08%) |
Oct 18, 2006 | 23.60 | 23.90 | 23.50 | 23.72 | 872,300 | +0.36(+1.54%) |
Oct 17, 2006 | 23.61 | 23.68 | 23.31 | 23.36 | 706,200 | -0.25(-1.06%) |
Oct 16, 2006 | 23.49 | 23.87 | 23.32 | 23.61 | 1,473,100 | +0.71(+3.10%) |
Oct 13, 2006 | 22.90 | 23.24 | 22.77 | 22.90 | 836,600 | -0.05(-0.22%) |
Oct 12, 2006 | 22.62 | 22.96 | 22.41 | 22.95 | 1,199,500 | +0.33(+1.46%) |
Oct 11, 2006 | 22.24 | 22.66 | 22.16 | 22.62 | 1,009,600 | +0.22(+0.98%) |
Oct 10, 2006 | 22.29 | 22.45 | 22.10 | 22.40 | 770,400 | +0.11(+0.49%) |
Oct 09, 2006 | 21.80 | 22.32 | 21.71 | 22.29 | 628,800 | +0.42(+1.92%) |
Oct 06, 2006 | 22.00 | 22.09 | 21.77 | 21.87 | 606,800 | -0.14(-0.64%) |
Oct 05, 2006 | 21.85 | 22.05 | 21.85 | 22.01 | 461,300 | +0.21(+0.96%) |
Oct 04, 2006 | 21.61 | 22.10 | 21.54 | 21.80 | 596,100 | +0.19(+0.88%) |
Oct 03, 2006 | 21.61 | 21.92 | 21.55 | 21.61 | 347,300 | -0.13(-0.60%) |
Oct 02, 2006 | 21.89 | 21.96 | 21.63 | 21.74 | 503,100 | -0.20(-0.91%) |
Sep 29, 2006 | 21.97 | 22.10 | 21.61 | 21.94 | 1,063,900 | -0.13(-0.59%) |
Sep 28, 2006 | 22.33 | 22.43 | 21.91 | 22.07 | 960,100 | -0.20(-0.90%) |
Sep 27, 2006 | 21.80 | 22.32 | 21.66 | 22.27 | 534,000 | +0.34(+1.55%) |
Sep 26, 2006 | 21.70 | 21.94 | 21.68 | 21.93 | 341,400 | +0.23(+1.06%) |
Sep 25, 2006 | 21.94 | 21.94 | 21.50 | 21.70 | 520,400 | -0.23(-1.05%) |
Sep 22, 2006 | 21.82 | 21.98 | 21.65 | 21.93 | 620,600 | +0.16(+0.73%) |
Sep 21, 2006 | 22.10 | 22.14 | 21.66 | 21.77 | 355,600 | -0.31(-1.40%) |
Sep 20, 2006 | 22.31 | 22.32 | 22.02 | 22.08 | 334,000 | -0.10(-0.45%) |
Sep 19, 2006 | 22.29 | 22.35 | 21.90 | 22.18 | 477,400 | -0.12(-0.54%) |
Sep 18, 2006 | 22.08 | 22.33 | 21.90 | 22.30 | 505,400 | +0.27(+1.23%) |
Sep 15, 2006 | 22.10 | 22.14 | 21.63 | 22.03 | 816,500 | +0.04(+0.18%) |
Sep 14, 2006 | 22.11 | 22.18 | 21.91 | 21.99 | 443,200 | -0.11(-0.50%) |
Sep 13, 2006 | 22.21 | 22.21 | 21.96 | 22.10 | 533,300 | -0.18(-0.81%) |
Sep 12, 2006 | 22.11 | 22.28 | 22.01 | 22.28 | 416,600 | +0.25(+1.13%) |
Sep 11, 2006 | 22.09 | 22.21 | 21.73 | 22.03 | 613,500 | -0.21(-0.94%) |
Sep 08, 2006 | 22.55 | 22.57 | 22.20 | 22.24 | 608,100 | -0.21(-0.94%) |
Sep 07, 2006 | 22.90 | 22.91 | 22.40 | 22.45 | 506,300 | -0.57(-2.48%) |
Sep 06, 2006 | 23.16 | 23.16 | 22.63 | 23.02 | 677,400 | -0.24(-1.03%) |
Sep 05, 2006 | 23.79 | 23.81 | 23.16 | 23.26 | 1,418,400 | -0.45(-1.90%) |