Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.62 | 24.76 | 24.54 | 24.62 | 2,366,904 | -0.03(-0.14%) |
Nov 29, 2006 | 24.66 | 24.67 | 24.53 | 24.66 | 4,806,933 | +0.09(+0.37%) |
Nov 28, 2006 | 24.54 | 24.67 | 24.43 | 24.56 | 3,547,353 | -0.04(-0.16%) |
Nov 27, 2006 | 24.77 | 24.80 | 24.42 | 24.60 | 2,794,425 | -0.27(-1.08%) |
Nov 24, 2006 | 24.79 | 24.92 | 24.79 | 24.87 | 554,967 | -0.03(-0.14%) |
Nov 22, 2006 | 24.82 | 25.08 | 24.82 | 24.90 | 2,014,859 | -0.01(-0.03%) |
Nov 21, 2006 | 24.76 | 24.97 | 24.61 | 24.91 | 3,753,409 | +0.10(+0.42%) |
Nov 20, 2006 | 24.84 | 25.10 | 24.71 | 24.81 | 5,170,209 | -0.32(-1.28%) |
Nov 17, 2006 | 25.94 | 25.96 | 24.85 | 25.13 | 8,646,265 | -1.35(-5.09%) |
Nov 16, 2006 | 26.41 | 26.54 | 26.21 | 26.48 | 2,164,243 | +0.20(+0.76%) |
Nov 15, 2006 | 26.18 | 26.37 | 26.09 | 26.28 | 1,392,772 | +0.16(+0.62%) |
Nov 14, 2006 | 26.11 | 26.20 | 25.81 | 26.12 | 1,535,105 | +0.01(+0.04%) |
Nov 13, 2006 | 25.81 | 26.16 | 25.77 | 26.11 | 1,899,425 | +0.34(+1.32%) |
Nov 10, 2006 | 25.75 | 25.88 | 25.61 | 25.77 | 1,495,148 | +0.18(+0.70%) |
Nov 09, 2006 | 25.76 | 25.90 | 25.57 | 25.59 | 1,730,454 | -0.17(-0.67%) |
Nov 08, 2006 | 25.85 | 25.99 | 25.73 | 25.76 | 1,748,474 | -0.33(-1.28%) |
Nov 07, 2006 | 26.08 | 26.23 | 26.00 | 26.09 | 1,558,871 | +0.10(+0.37%) |
Nov 06, 2006 | 25.83 | 26.12 | 25.79 | 26.00 | 1,999,450 | +0.21(+0.80%) |
Nov 03, 2006 | 25.95 | 26.17 | 25.74 | 25.79 | 2,022,171 | -0.24(-0.91%) |
Nov 02, 2006 | 25.78 | 26.15 | 25.78 | 26.03 | 1,935,204 | +0.06(+0.24%) |
Nov 01, 2006 | 26.14 | 26.46 | 25.96 | 25.96 | 2,403,728 | -0.23(-0.86%) |
Oct 31, 2006 | 26.32 | 26.53 | 26.13 | 26.19 | 2,161,892 | -0.21(-0.81%) |
Oct 30, 2006 | 26.11 | 26.49 | 26.06 | 26.41 | 1,934,682 | +0.31(+1.19%) |
Oct 27, 2006 | 26.23 | 26.23 | 25.99 | 26.09 | 2,313,888 | -0.21(-0.81%) |
Oct 26, 2006 | 26.47 | 26.47 | 26.14 | 26.31 | 1,510,817 | +0.02(+0.06%) |
Oct 25, 2006 | 26.45 | 26.46 | 26.13 | 26.29 | 1,471,382 | -0.06(-0.22%) |
Oct 24, 2006 | 26.50 | 26.73 | 26.29 | 26.35 | 2,540,837 | -0.18(-0.66%) |
Oct 23, 2006 | 26.17 | 26.55 | 26.17 | 26.53 | 2,019,559 | +0.39(+1.48%) |
Oct 20, 2006 | 26.05 | 26.17 | 25.81 | 26.14 | 2,510,543 | +0.21(+0.83%) |
Oct 19, 2006 | 26.04 | 26.04 | 25.76 | 25.93 | 3,166,841 | -0.29(-1.10%) |
Oct 18, 2006 | 26.57 | 26.68 | 26.14 | 26.21 | 1,888,718 | -0.21(-0.78%) |
Oct 17, 2006 | 26.47 | 26.47 | 26.17 | 26.42 | 1,669,603 | -0.10(-0.36%) |
Oct 16, 2006 | 26.14 | 26.60 | 26.14 | 26.52 | 1,893,941 | +0.26(+0.98%) |
Oct 13, 2006 | 26.29 | 26.34 | 26.17 | 26.26 | 952,455 | -0.08(-0.31%) |
Oct 12, 2006 | 26.21 | 26.35 | 26.15 | 26.34 | 1,567,750 | +0.19(+0.72%) |
Oct 11, 2006 | 25.89 | 26.17 | 25.79 | 26.15 | 1,749,780 | +0.24(+0.93%) |
Oct 10, 2006 | 25.95 | 25.99 | 25.60 | 25.91 | 1,580,809 | -0.06(-0.22%) |
Oct 09, 2006 | 25.83 | 26.09 | 25.83 | 25.97 | 991,629 | +0.05(+0.18%) |
Oct 06, 2006 | 25.65 | 25.94 | 25.63 | 25.92 | 1,305,022 | +0.11(+0.42%) |
Oct 05, 2006 | 25.65 | 25.85 | 25.62 | 25.82 | 1,550,775 | +0.12(+0.46%) |
Oct 04, 2006 | 25.42 | 25.78 | 25.35 | 25.70 | 1,845,626 | +0.16(+0.63%) |
Oct 03, 2006 | 25.45 | 25.67 | 25.35 | 25.54 | 1,746,385 | -0.10(-0.37%) |
Oct 02, 2006 | 25.77 | 25.78 | 25.42 | 25.63 | 1,315,208 | -0.05(-0.21%) |
Sep 29, 2006 | 25.74 | 26.05 | 25.68 | 25.69 | 2,274,192 | -0.39(-1.48%) |
Sep 28, 2006 | 25.83 | 26.12 | 25.72 | 26.07 | 2,643,213 | +0.29(+1.14%) |
Sep 27, 2006 | 25.86 | 25.95 | 25.73 | 25.78 | 2,243,375 | -0.18(-0.68%) |
Sep 26, 2006 | 25.58 | 25.99 | 25.58 | 25.95 | 2,516,549 | +0.38(+1.47%) |
Sep 25, 2006 | 25.35 | 25.62 | 25.28 | 25.58 | 2,187,486 | +0.26(+1.03%) |
Sep 22, 2006 | 25.46 | 25.51 | 25.21 | 25.32 | 1,509,250 | -0.18(-0.72%) |
Sep 21, 2006 | 25.98 | 25.98 | 25.41 | 25.50 | 2,337,132 | -0.33(-1.26%) |
Sep 20, 2006 | 25.52 | 25.87 | 25.45 | 25.83 | 2,213,080 | +0.46(+1.80%) |
Sep 19, 2006 | 25.30 | 25.40 | 25.18 | 25.37 | 1,545,552 | +0.02(+0.08%) |
Sep 18, 2006 | 25.33 | 25.53 | 25.13 | 25.35 | 1,426,985 | +0.08(+0.32%) |
Sep 15, 2006 | 25.42 | 25.56 | 25.23 | 25.27 | 2,490,956 | -0.05(-0.18%) |
Sep 14, 2006 | 25.23 | 25.37 | 25.04 | 25.32 | 2,282,549 | -0.09(-0.35%) |
Sep 13, 2006 | 25.21 | 25.60 | 25.10 | 25.41 | 2,370,299 | +0.20(+0.77%) |
Sep 12, 2006 | 24.79 | 25.24 | 24.74 | 25.21 | 3,158,745 | +0.42(+1.68%) |
Sep 11, 2006 | 24.79 | 24.84 | 24.60 | 24.79 | 3,167,885 | -0.07(-0.28%) |
Sep 08, 2006 | 24.49 | 24.89 | 24.48 | 24.86 | 2,315,716 | +0.37(+1.52%) |
Sep 07, 2006 | 24.40 | 24.64 | 24.31 | 24.49 | 2,538,226 | +0.05(+0.22%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.38 | 24.44 | 2,470,324 | -0.11(-0.47%) |
Sep 05, 2006 | 24.63 | 24.64 | 24.39 | 24.55 | 1,934,943 | -0.09(-0.37%) |