Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.43 | 24.74 | 24.26 | 24.60 | 115,700 | +0.14(+0.57%) |
Nov 29, 2006 | 24.47 | 24.74 | 24.26 | 24.46 | 55,600 | +0.17(+0.70%) |
Nov 28, 2006 | 24.32 | 24.39 | 23.95 | 24.29 | 107,400 | +0.00(+0.00%) |
Nov 27, 2006 | 25.03 | 25.03 | 24.29 | 24.29 | 154,500 | -0.84(-3.34%) |
Nov 24, 2006 | 25.00 | 25.13 | 24.82 | 25.13 | 39,000 | +0.01(+0.04%) |
Nov 22, 2006 | 25.05 | 25.20 | 24.90 | 25.12 | 81,200 | +0.17(+0.68%) |
Nov 21, 2006 | 25.14 | 25.18 | 24.85 | 24.95 | 95,900 | -0.24(-0.95%) |
Nov 20, 2006 | 25.00 | 25.19 | 24.82 | 25.19 | 245,000 | +0.19(+0.76%) |
Nov 17, 2006 | 25.00 | 25.02 | 24.75 | 25.00 | 95,500 | -0.04(-0.16%) |
Nov 16, 2006 | 25.05 | 25.10 | 24.78 | 25.04 | 95,400 | +0.04(+0.16%) |
Nov 15, 2006 | 24.80 | 25.29 | 24.61 | 25.00 | 200,000 | +0.20(+0.81%) |
Nov 14, 2006 | 24.05 | 24.80 | 23.80 | 24.80 | 178,700 | +0.77(+3.20%) |
Nov 13, 2006 | 23.85 | 24.25 | 23.72 | 24.03 | 132,900 | +0.18(+0.75%) |
Nov 10, 2006 | 23.46 | 23.85 | 23.45 | 23.85 | 155,000 | +0.35(+1.49%) |
Nov 09, 2006 | 23.73 | 23.95 | 23.26 | 23.50 | 143,200 | -0.10(-0.42%) |
Nov 08, 2006 | 23.16 | 23.72 | 23.14 | 23.60 | 126,700 | +0.26(+1.11%) |
Nov 07, 2006 | 23.23 | 23.75 | 23.23 | 23.34 | 139,200 | +0.12(+0.52%) |
Nov 06, 2006 | 23.00 | 23.31 | 22.96 | 23.22 | 139,100 | +0.40(+1.75%) |
Nov 03, 2006 | 23.00 | 23.21 | 22.62 | 22.82 | 154,800 | -0.06(-0.26%) |
Nov 02, 2006 | 22.80 | 23.20 | 22.77 | 22.88 | 162,000 | -0.11(-0.48%) |
Nov 01, 2006 | 23.86 | 23.89 | 22.93 | 22.99 | 186,300 | -0.82(-3.44%) |
Oct 31, 2006 | 24.18 | 24.22 | 23.70 | 23.81 | 134,200 | -0.27(-1.12%) |
Oct 30, 2006 | 23.93 | 24.10 | 23.60 | 24.08 | 106,700 | +0.05(+0.21%) |
Oct 27, 2006 | 24.30 | 24.55 | 23.95 | 24.03 | 150,100 | -0.44(-1.80%) |
Oct 26, 2006 | 24.18 | 24.55 | 24.02 | 24.47 | 175,000 | +0.43(+1.79%) |
Oct 25, 2006 | 23.60 | 24.05 | 23.50 | 24.04 | 167,200 | +0.48(+2.04%) |
Oct 24, 2006 | 23.34 | 23.63 | 23.08 | 23.56 | 146,200 | +0.08(+0.34%) |
Oct 23, 2006 | 23.65 | 23.78 | 23.25 | 23.48 | 182,800 | -0.27(-1.14%) |
Oct 20, 2006 | 24.43 | 24.64 | 23.71 | 23.75 | 152,100 | -0.62(-2.54%) |
Oct 19, 2006 | 23.50 | 24.44 | 23.50 | 24.37 | 191,900 | -0.40(-1.61%) |
Oct 18, 2006 | 24.78 | 24.98 | 24.46 | 24.77 | 234,100 | +0.24(+0.98%) |
Oct 17, 2006 | 24.35 | 24.71 | 24.23 | 24.53 | 158,300 | -0.05(-0.20%) |
Oct 16, 2006 | 24.49 | 24.67 | 24.36 | 24.58 | 192,800 | +0.04(+0.16%) |
Oct 13, 2006 | 24.52 | 24.89 | 24.45 | 24.54 | 386,500 | +0.02(+0.08%) |
Oct 12, 2006 | 24.24 | 24.73 | 24.20 | 24.52 | 374,900 | +0.36(+1.49%) |
Oct 11, 2006 | 24.23 | 24.40 | 24.00 | 24.16 | 239,200 | -0.18(-0.74%) |
Oct 10, 2006 | 24.40 | 24.44 | 24.07 | 24.34 | 188,500 | -0.02(-0.08%) |
Oct 09, 2006 | 24.00 | 24.40 | 23.83 | 24.36 | 171,000 | +0.13(+0.54%) |
Oct 06, 2006 | 24.25 | 24.48 | 24.11 | 24.23 | 201,500 | -0.22(-0.90%) |
Oct 05, 2006 | 24.22 | 24.46 | 24.12 | 24.45 | 164,500 | +0.17(+0.70%) |
Oct 04, 2006 | 23.90 | 24.41 | 23.78 | 24.28 | 276,400 | +0.29(+1.21%) |
Oct 03, 2006 | 24.05 | 24.42 | 23.62 | 23.99 | 295,800 | -0.16(-0.66%) |
Oct 02, 2006 | 24.23 | 24.50 | 23.84 | 24.15 | 268,200 | -0.18(-0.74%) |
Sep 29, 2006 | 24.80 | 24.99 | 24.33 | 24.33 | 229,700 | -0.37(-1.50%) |
Sep 28, 2006 | 24.60 | 24.97 | 24.50 | 24.70 | 132,600 | +0.25(+1.02%) |
Sep 27, 2006 | 24.00 | 24.69 | 24.00 | 24.45 | 155,300 | +0.33(+1.37%) |
Sep 26, 2006 | 24.02 | 24.46 | 23.82 | 24.12 | 198,200 | -0.01(-0.04%) |
Sep 25, 2006 | 23.34 | 24.14 | 23.25 | 24.13 | 106,300 | +0.89(+3.83%) |
Sep 22, 2006 | 23.90 | 23.90 | 23.15 | 23.24 | 174,500 | -0.79(-3.29%) |
Sep 21, 2006 | 24.60 | 24.60 | 23.90 | 24.03 | 129,900 | -0.43(-1.76%) |
Sep 20, 2006 | 24.08 | 24.98 | 24.04 | 24.46 | 152,100 | +0.58(+2.43%) |
Sep 19, 2006 | 23.93 | 23.93 | 23.24 | 23.88 | 188,100 | -0.07(-0.29%) |
Sep 18, 2006 | 24.25 | 24.25 | 23.77 | 23.95 | 189,700 | -0.33(-1.36%) |
Sep 15, 2006 | 24.26 | 24.47 | 24.12 | 24.28 | 354,900 | +0.14(+0.58%) |
Sep 14, 2006 | 23.90 | 24.18 | 23.74 | 24.14 | 75,900 | +0.08(+0.33%) |
Sep 13, 2006 | 23.83 | 24.24 | 23.75 | 24.06 | 110,400 | +0.25(+1.05%) |
Sep 12, 2006 | 22.83 | 23.90 | 22.75 | 23.81 | 104,000 | +1.05(+4.61%) |
Sep 11, 2006 | 22.70 | 22.96 | 22.34 | 22.76 | 65,800 | -0.03(-0.13%) |
Sep 08, 2006 | 22.73 | 22.92 | 22.65 | 22.79 | 71,300 | +0.06(+0.26%) |
Sep 07, 2006 | 22.80 | 23.00 | 22.60 | 22.73 | 175,800 | -0.10(-0.44%) |
Sep 06, 2006 | 23.15 | 23.17 | 22.80 | 22.83 | 119,700 | -0.54(-2.31%) |
Sep 05, 2006 | 23.17 | 23.61 | 22.90 | 23.37 | 69,400 | +0.27(+1.17%) |