Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.27 | 25.31 | 24.96 | 25.20 | 321,521 | -0.15(-0.61%) |
Nov 29, 2006 | 25.40 | 25.51 | 25.00 | 25.35 | 338,272 | +0.13(+0.52%) |
Nov 28, 2006 | 25.07 | 25.25 | 24.96 | 25.22 | 192,824 | +0.19(+0.76%) |
Nov 27, 2006 | 25.93 | 25.93 | 25.01 | 25.03 | 389,084 | -0.95(-3.64%) |
Nov 24, 2006 | 25.87 | 26.12 | 25.84 | 25.98 | 42,014 | -0.09(-0.34%) |
Nov 22, 2006 | 26.26 | 26.26 | 25.84 | 26.06 | 183,861 | -0.12(-0.48%) |
Nov 21, 2006 | 26.04 | 26.27 | 25.84 | 26.19 | 184,330 | +0.12(+0.45%) |
Nov 20, 2006 | 26.15 | 26.28 | 25.85 | 26.07 | 309,534 | -0.07(-0.25%) |
Nov 17, 2006 | 26.24 | 26.24 | 25.84 | 26.14 | 170,889 | -0.10(-0.39%) |
Nov 16, 2006 | 26.25 | 26.25 | 25.90 | 26.24 | 178,442 | +0.15(+0.59%) |
Nov 15, 2006 | 25.69 | 26.09 | 25.60 | 26.09 | 264,841 | +0.43(+1.66%) |
Nov 14, 2006 | 25.27 | 25.67 | 24.98 | 25.66 | 265,608 | +0.39(+1.54%) |
Nov 13, 2006 | 25.05 | 25.42 | 24.86 | 25.27 | 272,033 | +0.24(+0.97%) |
Nov 10, 2006 | 24.61 | 25.04 | 24.57 | 25.03 | 181,915 | +0.40(+1.64%) |
Nov 09, 2006 | 25.28 | 25.28 | 24.53 | 24.63 | 226,748 | -0.59(-2.33%) |
Nov 08, 2006 | 25.05 | 25.43 | 24.86 | 25.21 | 150,748 | +0.07(+0.29%) |
Nov 07, 2006 | 24.91 | 25.49 | 24.88 | 25.14 | 346,778 | +0.22(+0.88%) |
Nov 06, 2006 | 24.79 | 25.03 | 24.66 | 24.92 | 250,496 | +0.20(+0.80%) |
Nov 03, 2006 | 24.73 | 24.94 | 24.56 | 24.72 | 249,188 | +0.01(+0.06%) |
Nov 02, 2006 | 24.58 | 24.81 | 24.51 | 24.71 | 210,739 | +0.01(+0.03%) |
Nov 01, 2006 | 25.45 | 25.45 | 24.66 | 24.70 | 337,112 | -0.56(-2.24%) |
Oct 31, 2006 | 25.67 | 25.67 | 25.19 | 25.27 | 196,989 | -0.21(-0.83%) |
Oct 30, 2006 | 25.26 | 25.50 | 25.16 | 25.48 | 375,641 | +0.18(+0.70%) |
Oct 27, 2006 | 25.68 | 25.79 | 25.27 | 25.30 | 258,886 | -0.54(-2.07%) |
Oct 26, 2006 | 25.48 | 25.86 | 25.24 | 25.84 | 259,993 | +0.33(+1.29%) |
Oct 25, 2006 | 25.35 | 25.55 | 25.19 | 25.51 | 169,905 | +0.22(+0.87%) |
Oct 24, 2006 | 25.24 | 25.38 | 25.14 | 25.29 | 217,989 | -0.07(-0.29%) |
Oct 23, 2006 | 25.35 | 25.77 | 25.20 | 25.36 | 237,410 | +0.04(+0.14%) |
Oct 20, 2006 | 25.90 | 26.01 | 25.10 | 25.32 | 485,884 | -0.79(-3.03%) |
Oct 19, 2006 | 25.93 | 26.14 | 25.73 | 26.12 | 329,905 | +0.21(+0.79%) |
Oct 18, 2006 | 26.04 | 26.20 | 25.79 | 25.91 | 201,235 | +0.07(+0.26%) |
Oct 17, 2006 | 26.15 | 26.28 | 25.79 | 25.84 | 281,693 | -0.51(-1.95%) |
Oct 16, 2006 | 26.33 | 26.51 | 26.23 | 26.36 | 369,719 | +0.05(+0.20%) |
Oct 13, 2006 | 26.22 | 26.48 | 26.12 | 26.31 | 248,249 | +0.12(+0.45%) |
Oct 12, 2006 | 26.33 | 26.47 | 26.04 | 26.19 | 405,226 | +0.04(+0.17%) |
Oct 11, 2006 | 26.48 | 26.48 | 25.96 | 26.15 | 298,605 | -0.33(-1.25%) |
Oct 10, 2006 | 26.70 | 26.70 | 26.30 | 26.48 | 186,017 | -0.14(-0.52%) |
Oct 09, 2006 | 26.20 | 26.63 | 26.07 | 26.61 | 227,571 | +0.29(+1.11%) |
Oct 06, 2006 | 26.59 | 26.66 | 26.15 | 26.32 | 308,670 | -0.48(-1.78%) |
Oct 05, 2006 | 26.67 | 26.91 | 26.45 | 26.80 | 263,317 | +0.04(+0.14%) |
Oct 04, 2006 | 26.11 | 26.81 | 25.99 | 26.76 | 255,542 | +0.59(+2.24%) |
Oct 03, 2006 | 26.06 | 26.67 | 26.00 | 26.17 | 193,970 | +0.07(+0.28%) |
Oct 02, 2006 | 26.61 | 26.61 | 26.04 | 26.10 | 255,482 | -0.37(-1.41%) |
Sep 29, 2006 | 27.14 | 27.14 | 26.43 | 26.48 | 169,563 | -0.58(-2.14%) |
Sep 28, 2006 | 27.19 | 27.28 | 26.76 | 27.05 | 207,949 | -0.09(-0.32%) |
Sep 27, 2006 | 26.82 | 27.17 | 26.65 | 27.14 | 224,670 | +0.21(+0.76%) |
Sep 26, 2006 | 26.89 | 27.17 | 26.70 | 26.94 | 122,992 | -0.07(-0.24%) |
Sep 25, 2006 | 26.44 | 27.10 | 26.15 | 27.00 | 232,650 | +0.62(+2.36%) |
Sep 22, 2006 | 26.54 | 26.55 | 26.20 | 26.38 | 219,197 | -0.25(-0.94%) |
Sep 21, 2006 | 27.13 | 27.30 | 26.60 | 26.63 | 214,051 | -0.37(-1.39%) |
Sep 20, 2006 | 26.79 | 27.16 | 26.75 | 27.00 | 218,379 | +0.38(+1.43%) |
Sep 19, 2006 | 26.69 | 26.84 | 26.14 | 26.62 | 245,370 | -0.10(-0.38%) |
Sep 18, 2006 | 26.86 | 26.92 | 26.56 | 26.72 | 183,594 | -0.31(-1.14%) |
Sep 15, 2006 | 27.14 | 27.23 | 26.78 | 27.03 | 478,710 | +0.05(+0.19%) |
Sep 14, 2006 | 27.00 | 27.11 | 26.71 | 26.98 | 117,118 | -0.15(-0.57%) |
Sep 13, 2006 | 27.03 | 27.14 | 26.74 | 27.14 | 158,983 | +0.12(+0.43%) |
Sep 12, 2006 | 26.31 | 27.03 | 26.24 | 27.02 | 168,580 | +0.77(+2.93%) |
Sep 11, 2006 | 26.10 | 26.42 | 26.10 | 26.25 | 158,131 | +0.00(+0.00%) |
Sep 08, 2006 | 26.22 | 26.34 | 26.12 | 26.25 | 161,134 | -0.04(-0.17%) |
Sep 07, 2006 | 26.61 | 26.77 | 26.26 | 26.29 | 170,714 | -0.40(-1.48%) |
Sep 06, 2006 | 27.08 | 27.08 | 26.69 | 26.69 | 161,124 | -0.57(-2.10%) |
Sep 05, 2006 | 27.16 | 27.38 | 26.97 | 27.26 | 109,408 | +0.16(+0.60%) |