Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.69 | 23.69 | 23.42 | 23.55 | 1,559,429 | -0.17(-0.72%) |
Nov 29, 2006 | 23.59 | 23.76 | 23.52 | 23.72 | 1,487,995 | +0.18(+0.78%) |
Nov 28, 2006 | 23.58 | 23.58 | 23.39 | 23.54 | 1,478,951 | -0.01(-0.03%) |
Nov 27, 2006 | 23.67 | 23.71 | 23.52 | 23.54 | 2,831,591 | -0.20(-0.85%) |
Nov 24, 2006 | 23.86 | 23.97 | 23.75 | 23.75 | 698,700 | -0.40(-1.65%) |
Nov 22, 2006 | 24.07 | 24.20 | 24.03 | 24.14 | 1,643,892 | +0.01(+0.03%) |
Nov 21, 2006 | 24.18 | 24.19 | 24.08 | 24.14 | 2,007,958 | -0.01(-0.03%) |
Nov 20, 2006 | 24.10 | 24.18 | 24.01 | 24.14 | 1,372,567 | +0.08(+0.33%) |
Nov 17, 2006 | 24.15 | 24.21 | 24.03 | 24.07 | 1,602,657 | -0.21(-0.86%) |
Nov 16, 2006 | 24.07 | 24.33 | 24.03 | 24.27 | 1,610,168 | +0.29(+1.20%) |
Nov 15, 2006 | 24.04 | 24.12 | 23.96 | 23.99 | 1,738,473 | -0.07(-0.27%) |
Nov 14, 2006 | 24.22 | 24.25 | 23.89 | 24.05 | 3,300,815 | -0.08(-0.35%) |
Nov 13, 2006 | 24.07 | 24.25 | 24.03 | 24.14 | 2,330,942 | -0.01(-0.03%) |
Nov 10, 2006 | 24.02 | 24.18 | 24.00 | 24.14 | 3,071,644 | +0.20(+0.82%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.95 | 23.95 | 1,643,739 | -0.23(-0.94%) |
Nov 08, 2006 | 23.99 | 24.19 | 23.99 | 24.18 | 2,198,039 | +0.02(+0.08%) |
Nov 07, 2006 | 23.56 | 24.16 | 23.56 | 24.16 | 2,609,472 | +0.07(+0.27%) |
Nov 06, 2006 | 24.05 | 24.16 | 23.96 | 24.09 | 2,234,369 | +0.13(+0.54%) |
Nov 03, 2006 | 24.13 | 24.19 | 23.93 | 23.96 | 1,642,359 | -0.14(-0.60%) |
Nov 02, 2006 | 24.13 | 24.21 | 24.05 | 24.10 | 2,260,122 | -0.19(-0.78%) |
Nov 01, 2006 | 24.23 | 24.40 | 24.22 | 24.29 | 4,076,467 | +0.07(+0.27%) |
Oct 31, 2006 | 24.30 | 24.39 | 24.20 | 24.23 | 3,175,422 | -0.08(-0.32%) |
Oct 30, 2006 | 24.33 | 24.44 | 24.30 | 24.31 | 2,812,276 | +0.02(+0.08%) |
Oct 27, 2006 | 24.42 | 24.44 | 24.29 | 24.29 | 2,694,242 | -0.25(-1.01%) |
Oct 26, 2006 | 24.52 | 24.59 | 24.42 | 24.54 | 2,437,480 | +0.02(+0.08%) |
Oct 25, 2006 | 24.61 | 24.63 | 24.44 | 24.52 | 3,149,363 | +0.01(+0.05%) |
Oct 24, 2006 | 24.66 | 24.70 | 24.46 | 24.50 | 2,767,822 | -0.22(-0.90%) |
Oct 23, 2006 | 24.34 | 24.74 | 24.33 | 24.72 | 3,209,913 | +0.33(+1.36%) |
Oct 20, 2006 | 24.59 | 24.59 | 24.35 | 24.39 | 2,685,198 | -0.12(-0.51%) |
Oct 19, 2006 | 24.65 | 24.65 | 24.46 | 24.52 | 2,433,647 | -0.14(-0.56%) |
Oct 18, 2006 | 24.45 | 24.67 | 24.41 | 24.65 | 4,807,358 | +0.27(+1.10%) |
Oct 17, 2006 | 24.14 | 24.53 | 23.88 | 24.39 | 6,367,707 | +0.67(+2.83%) |
Oct 16, 2006 | 24.02 | 24.06 | 23.60 | 23.71 | 5,028,404 | -0.44(-1.81%) |
Oct 13, 2006 | 24.16 | 24.23 | 24.07 | 24.15 | 3,019,679 | -0.12(-0.51%) |
Oct 12, 2006 | 24.46 | 24.46 | 24.21 | 24.27 | 2,689,797 | -0.10(-0.43%) |
Oct 11, 2006 | 24.33 | 24.43 | 24.21 | 24.38 | 2,861,483 | +0.05(+0.19%) |
Oct 10, 2006 | 24.53 | 24.57 | 24.32 | 24.33 | 2,180,871 | -0.16(-0.64%) |
Oct 09, 2006 | 24.43 | 24.50 | 24.33 | 24.49 | 1,573,838 | +0.06(+0.24%) |
Oct 06, 2006 | 24.55 | 24.57 | 24.30 | 24.43 | 1,496,426 | -0.12(-0.50%) |
Oct 05, 2006 | 24.64 | 24.72 | 24.51 | 24.55 | 1,373,027 | -0.20(-0.79%) |
Oct 04, 2006 | 24.41 | 24.76 | 24.33 | 24.75 | 2,042,449 | +0.33(+1.36%) |
Oct 03, 2006 | 24.29 | 24.56 | 24.26 | 24.42 | 1,563,721 | +0.13(+0.54%) |
Oct 02, 2006 | 24.50 | 24.50 | 24.13 | 24.29 | 1,292,856 | -0.14(-0.56%) |
Sep 29, 2006 | 24.55 | 24.59 | 24.42 | 24.42 | 1,415,489 | -0.13(-0.53%) |
Sep 28, 2006 | 24.42 | 24.59 | 24.38 | 24.55 | 1,391,882 | +0.12(+0.48%) |
Sep 27, 2006 | 24.46 | 24.57 | 24.35 | 24.44 | 1,449,672 | +0.00(+0.00%) |
Sep 26, 2006 | 24.52 | 24.55 | 24.26 | 24.44 | 1,641,746 | -0.08(-0.35%) |
Sep 25, 2006 | 24.39 | 24.54 | 24.18 | 24.52 | 2,154,504 | +0.29(+1.18%) |
Sep 22, 2006 | 24.24 | 24.29 | 24.09 | 24.23 | 963,740 | -0.01(-0.03%) |
Sep 21, 2006 | 24.43 | 24.46 | 24.10 | 24.24 | 1,585,642 | -0.24(-0.99%) |
Sep 20, 2006 | 24.33 | 24.54 | 24.30 | 24.48 | 1,474,199 | +0.16(+0.64%) |
Sep 19, 2006 | 24.46 | 24.46 | 24.16 | 24.33 | 1,045,291 | -0.02(-0.08%) |
Sep 18, 2006 | 24.33 | 24.43 | 24.17 | 24.35 | 1,264,497 | +0.03(+0.13%) |
Sep 15, 2006 | 24.46 | 24.46 | 24.28 | 24.31 | 2,490,825 | +0.01(+0.05%) |
Sep 14, 2006 | 24.18 | 24.30 | 24.06 | 24.30 | 1,252,540 | +0.02(+0.08%) |
Sep 13, 2006 | 24.44 | 24.44 | 24.14 | 24.28 | 1,772,963 | -0.16(-0.67%) |
Sep 12, 2006 | 24.07 | 24.45 | 23.88 | 24.44 | 2,709,111 | +0.46(+1.93%) |
Sep 11, 2006 | 23.78 | 24.03 | 23.78 | 23.98 | 2,051,646 | +0.09(+0.38%) |
Sep 08, 2006 | 23.85 | 23.92 | 23.62 | 23.89 | 1,927,634 | +0.18(+0.77%) |
Sep 07, 2006 | 23.92 | 23.95 | 23.70 | 23.71 | 1,921,042 | -0.22(-0.90%) |
Sep 06, 2006 | 23.97 | 24.04 | 23.82 | 23.92 | 2,379,229 | -0.05(-0.22%) |
Sep 05, 2006 | 23.93 | 24.03 | 23.89 | 23.97 | 1,637,761 | +0.04(+0.16%) |