Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.72 | 23.72 | 23.44 | 23.57 | 1,557,995 | -0.17(-0.71%) |
Nov 29, 2006 | 23.61 | 23.78 | 23.54 | 23.74 | 1,486,627 | +0.18(+0.78%) |
Nov 28, 2006 | 23.60 | 23.60 | 23.41 | 23.56 | 1,477,591 | -0.01(-0.03%) |
Nov 27, 2006 | 23.69 | 23.73 | 23.54 | 23.57 | 2,828,988 | -0.20(-0.85%) |
Nov 24, 2006 | 23.88 | 24.00 | 23.77 | 23.77 | 698,058 | -0.40(-1.65%) |
Nov 22, 2006 | 24.09 | 24.22 | 24.05 | 24.17 | 1,642,381 | +0.01(+0.03%) |
Nov 21, 2006 | 24.20 | 24.21 | 24.10 | 24.16 | 2,006,112 | -0.01(-0.03%) |
Nov 20, 2006 | 24.12 | 24.20 | 24.03 | 24.17 | 1,371,305 | +0.08(+0.33%) |
Nov 17, 2006 | 24.17 | 24.23 | 24.05 | 24.09 | 1,601,183 | -0.21(-0.86%) |
Nov 16, 2006 | 24.09 | 24.35 | 24.05 | 24.30 | 1,608,688 | +0.29(+1.20%) |
Nov 15, 2006 | 24.06 | 24.14 | 23.98 | 24.01 | 1,736,874 | -0.07(-0.27%) |
Nov 14, 2006 | 24.24 | 24.28 | 23.91 | 24.07 | 3,297,780 | -0.08(-0.35%) |
Nov 13, 2006 | 24.09 | 24.28 | 24.05 | 24.16 | 2,328,800 | -0.01(-0.03%) |
Nov 10, 2006 | 24.04 | 24.20 | 24.02 | 24.17 | 3,068,821 | +0.20(+0.82%) |
Nov 09, 2006 | 24.19 | 24.23 | 23.97 | 23.97 | 1,642,228 | -0.23(-0.94%) |
Nov 08, 2006 | 24.01 | 24.21 | 24.01 | 24.20 | 2,196,018 | +0.02(+0.08%) |
Nov 07, 2006 | 23.58 | 24.18 | 23.58 | 24.18 | 2,607,073 | +0.07(+0.27%) |
Nov 06, 2006 | 24.07 | 24.18 | 23.98 | 24.11 | 2,232,315 | +0.13(+0.54%) |
Nov 03, 2006 | 24.15 | 24.21 | 23.96 | 23.98 | 1,640,849 | -0.14(-0.60%) |
Nov 02, 2006 | 24.15 | 24.23 | 24.07 | 24.13 | 2,258,044 | -0.19(-0.78%) |
Nov 01, 2006 | 24.26 | 24.43 | 24.24 | 24.32 | 4,072,719 | +0.07(+0.27%) |
Oct 31, 2006 | 24.32 | 24.41 | 24.22 | 24.25 | 3,172,503 | -0.08(-0.32%) |
Oct 30, 2006 | 24.36 | 24.46 | 24.32 | 24.33 | 2,809,691 | +0.02(+0.08%) |
Oct 27, 2006 | 24.45 | 24.46 | 24.31 | 24.31 | 2,691,765 | -0.25(-1.01%) |
Oct 26, 2006 | 24.54 | 24.61 | 24.44 | 24.56 | 2,435,239 | +0.02(+0.08%) |
Oct 25, 2006 | 24.63 | 24.65 | 24.46 | 24.54 | 3,146,468 | +0.01(+0.05%) |
Oct 24, 2006 | 24.68 | 24.73 | 24.48 | 24.52 | 2,765,277 | -0.22(-0.90%) |
Oct 23, 2006 | 24.36 | 24.77 | 24.35 | 24.75 | 3,206,962 | +0.33(+1.36%) |
Oct 20, 2006 | 24.62 | 24.62 | 24.37 | 24.41 | 2,682,729 | -0.12(-0.51%) |
Oct 19, 2006 | 24.68 | 24.68 | 24.49 | 24.54 | 2,431,410 | -0.14(-0.56%) |
Oct 18, 2006 | 24.47 | 24.69 | 24.43 | 24.68 | 4,802,939 | +0.27(+1.10%) |
Oct 17, 2006 | 24.16 | 24.55 | 23.90 | 24.41 | 6,361,853 | +0.67(+2.83%) |
Oct 16, 2006 | 24.04 | 24.08 | 23.62 | 23.73 | 5,023,781 | -0.44(-1.81%) |
Oct 13, 2006 | 24.19 | 24.25 | 24.09 | 24.17 | 3,016,903 | -0.12(-0.51%) |
Oct 12, 2006 | 24.49 | 24.49 | 24.23 | 24.30 | 2,687,324 | -0.10(-0.43%) |
Oct 11, 2006 | 24.36 | 24.45 | 24.23 | 24.40 | 2,858,852 | +0.05(+0.19%) |
Oct 10, 2006 | 24.55 | 24.59 | 24.34 | 24.36 | 2,178,866 | -0.16(-0.64%) |
Oct 09, 2006 | 24.45 | 24.52 | 24.35 | 24.51 | 1,572,391 | +0.06(+0.24%) |
Oct 06, 2006 | 24.58 | 24.59 | 24.32 | 24.45 | 1,495,051 | -0.12(-0.50%) |
Oct 05, 2006 | 24.66 | 24.75 | 24.53 | 24.58 | 1,371,765 | -0.20(-0.79%) |
Oct 04, 2006 | 24.43 | 24.78 | 24.35 | 24.77 | 2,040,571 | +0.33(+1.36%) |
Oct 03, 2006 | 24.31 | 24.58 | 24.28 | 24.44 | 1,562,283 | +0.13(+0.54%) |
Oct 02, 2006 | 24.52 | 24.52 | 24.15 | 24.31 | 1,291,667 | -0.14(-0.56%) |
Sep 29, 2006 | 24.57 | 24.62 | 24.45 | 24.45 | 1,414,187 | -0.13(-0.53%) |
Sep 28, 2006 | 24.45 | 24.62 | 24.40 | 24.58 | 1,390,602 | +0.12(+0.48%) |
Sep 27, 2006 | 24.49 | 24.60 | 24.37 | 24.46 | 1,448,340 | +0.00(+0.00%) |
Sep 26, 2006 | 24.54 | 24.58 | 24.28 | 24.46 | 1,640,237 | -0.08(-0.35%) |
Sep 25, 2006 | 24.41 | 24.56 | 24.20 | 24.54 | 2,152,524 | +0.29(+1.18%) |
Sep 22, 2006 | 24.26 | 24.31 | 24.11 | 24.26 | 962,854 | -0.01(-0.03%) |
Sep 21, 2006 | 24.45 | 24.48 | 24.13 | 24.26 | 1,584,184 | -0.24(-0.99%) |
Sep 20, 2006 | 24.35 | 24.56 | 24.32 | 24.51 | 1,472,844 | +0.16(+0.64%) |
Sep 19, 2006 | 24.49 | 24.49 | 24.18 | 24.35 | 1,044,330 | -0.02(-0.08%) |
Sep 18, 2006 | 24.36 | 24.45 | 24.19 | 24.37 | 1,263,334 | +0.03(+0.13%) |
Sep 15, 2006 | 24.48 | 24.48 | 24.30 | 24.34 | 2,488,535 | +0.01(+0.05%) |
Sep 14, 2006 | 24.20 | 24.32 | 24.08 | 24.32 | 1,251,389 | +0.02(+0.08%) |
Sep 13, 2006 | 24.47 | 24.47 | 24.17 | 24.30 | 1,771,333 | -0.16(-0.67%) |
Sep 12, 2006 | 24.09 | 24.47 | 23.90 | 24.47 | 2,706,621 | +0.46(+1.93%) |
Sep 11, 2006 | 23.81 | 24.05 | 23.81 | 24.00 | 2,049,760 | +0.09(+0.38%) |
Sep 08, 2006 | 23.87 | 23.94 | 23.64 | 23.91 | 1,925,862 | +0.18(+0.77%) |
Sep 07, 2006 | 23.94 | 23.98 | 23.72 | 23.73 | 1,919,276 | -0.22(-0.90%) |
Sep 06, 2006 | 24.00 | 24.06 | 23.85 | 23.94 | 2,377,042 | -0.05(-0.22%) |
Sep 05, 2006 | 23.96 | 24.05 | 23.91 | 24.00 | 1,636,255 | +0.04(+0.16%) |