Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.81 | 24.97 | 24.55 | 24.87 | 1,256,664 | +0.12(+0.47%) |
Nov 29, 2006 | 24.75 | 24.79 | 24.59 | 24.75 | 743,602 | +0.07(+0.29%) |
Nov 28, 2006 | 24.80 | 25.02 | 24.64 | 24.68 | 1,921,057 | +0.23(+0.95%) |
Nov 27, 2006 | 24.49 | 24.63 | 24.39 | 24.45 | 1,038,838 | -0.11(-0.43%) |
Nov 24, 2006 | 24.57 | 24.68 | 24.51 | 24.56 | 553,566 | -0.15(-0.61%) |
Nov 22, 2006 | 24.70 | 24.76 | 24.59 | 24.71 | 983,593 | +0.05(+0.22%) |
Nov 21, 2006 | 24.73 | 24.83 | 24.52 | 24.65 | 1,257,227 | -0.02(-0.07%) |
Nov 20, 2006 | 24.82 | 24.84 | 24.60 | 24.67 | 720,537 | -0.12(-0.47%) |
Nov 17, 2006 | 24.96 | 25.05 | 24.72 | 24.79 | 891,782 | -0.14(-0.57%) |
Nov 16, 2006 | 24.84 | 24.97 | 24.60 | 24.93 | 1,236,637 | +0.15(+0.61%) |
Nov 15, 2006 | 24.92 | 24.96 | 24.75 | 24.78 | 976,730 | -0.19(-0.75%) |
Nov 14, 2006 | 25.01 | 25.01 | 24.69 | 24.97 | 906,184 | +0.04(+0.18%) |
Nov 13, 2006 | 24.73 | 25.09 | 24.65 | 24.92 | 950,964 | +0.22(+0.90%) |
Nov 10, 2006 | 24.63 | 24.89 | 24.56 | 24.70 | 859,491 | +0.03(+0.11%) |
Nov 09, 2006 | 24.66 | 24.92 | 24.62 | 24.67 | 1,547,624 | +0.00(+0.00%) |
Nov 08, 2006 | 24.33 | 24.68 | 24.32 | 24.67 | 1,147,526 | +0.22(+0.91%) |
Nov 07, 2006 | 24.53 | 24.53 | 24.35 | 24.45 | 3,395,548 | -0.20(-0.79%) |
Nov 06, 2006 | 24.53 | 24.67 | 24.45 | 24.65 | 1,084,181 | +0.03(+0.11%) |
Nov 03, 2006 | 24.77 | 24.81 | 24.45 | 24.62 | 1,120,973 | -0.15(-0.61%) |
Nov 02, 2006 | 24.44 | 24.96 | 24.35 | 24.77 | 2,442,220 | +0.30(+1.23%) |
Nov 01, 2006 | 24.46 | 24.54 | 24.35 | 24.47 | 1,262,965 | +0.04(+0.15%) |
Oct 31, 2006 | 24.35 | 24.45 | 24.25 | 24.43 | 2,147,772 | +0.05(+0.22%) |
Oct 30, 2006 | 24.57 | 24.57 | 24.34 | 24.38 | 953,327 | -0.15(-0.62%) |
Oct 27, 2006 | 24.57 | 24.65 | 24.30 | 24.53 | 803,122 | -0.05(-0.22%) |
Oct 26, 2006 | 24.51 | 24.66 | 24.48 | 24.58 | 1,371,653 | +0.12(+0.51%) |
Oct 25, 2006 | 24.46 | 24.51 | 24.41 | 24.46 | 2,708,990 | -0.03(-0.11%) |
Oct 24, 2006 | 24.58 | 24.62 | 24.42 | 24.49 | 2,301,578 | -0.20(-0.83%) |
Oct 23, 2006 | 24.59 | 24.70 | 24.44 | 24.69 | 1,235,286 | +0.12(+0.47%) |
Oct 20, 2006 | 24.56 | 24.60 | 24.45 | 24.57 | 1,300,319 | +0.08(+0.33%) |
Oct 19, 2006 | 24.68 | 24.68 | 24.36 | 24.49 | 1,451,988 | -0.12(-0.51%) |
Oct 18, 2006 | 24.44 | 24.69 | 24.43 | 24.62 | 1,873,239 | +0.10(+0.40%) |
Oct 17, 2006 | 24.46 | 24.69 | 24.37 | 24.52 | 2,063,837 | +0.04(+0.18%) |
Oct 16, 2006 | 24.25 | 24.57 | 24.07 | 24.48 | 3,011,764 | +0.06(+0.25%) |
Oct 13, 2006 | 24.49 | 24.52 | 24.24 | 24.41 | 1,767,026 | -0.19(-0.76%) |
Oct 12, 2006 | 24.49 | 24.69 | 24.44 | 24.60 | 1,882,915 | +0.07(+0.29%) |
Oct 11, 2006 | 24.49 | 24.57 | 24.36 | 24.53 | 2,529,193 | -0.11(-0.43%) |
Oct 10, 2006 | 24.66 | 24.75 | 24.35 | 24.64 | 1,808,543 | +0.03(+0.11%) |
Oct 09, 2006 | 24.44 | 24.66 | 24.27 | 24.61 | 2,471,811 | -0.25(-1.00%) |
Oct 06, 2006 | 24.89 | 24.97 | 24.46 | 24.86 | 5,538,932 | -0.88(-3.42%) |
Oct 05, 2006 | 24.40 | 25.79 | 24.00 | 25.74 | 7,412,283 | -0.11(-0.41%) |
Oct 04, 2006 | 25.51 | 25.85 | 24.96 | 25.85 | 2,888,111 | +0.25(+0.97%) |
Oct 03, 2006 | 25.53 | 25.74 | 25.37 | 25.60 | 1,406,532 | -0.04(-0.17%) |
Oct 02, 2006 | 25.55 | 25.66 | 25.47 | 25.64 | 1,474,490 | +0.06(+0.24%) |
Sep 29, 2006 | 25.55 | 25.72 | 25.43 | 25.58 | 1,831,608 | -0.06(-0.24%) |
Sep 28, 2006 | 25.38 | 25.75 | 25.29 | 25.64 | 1,502,619 | +0.31(+1.23%) |
Sep 27, 2006 | 25.07 | 25.34 | 25.02 | 25.33 | 2,107,717 | +0.11(+0.42%) |
Sep 26, 2006 | 24.65 | 25.28 | 24.38 | 25.22 | 2,165,549 | +0.67(+2.71%) |
Sep 25, 2006 | 24.53 | 24.66 | 24.37 | 24.56 | 1,213,796 | +0.04(+0.14%) |
Sep 22, 2006 | 24.63 | 24.65 | 24.36 | 24.52 | 1,149,101 | -0.05(-0.22%) |
Sep 21, 2006 | 24.72 | 24.79 | 24.56 | 24.57 | 997,095 | -0.16(-0.65%) |
Sep 20, 2006 | 24.75 | 24.83 | 24.66 | 24.73 | 827,200 | +0.20(+0.83%) |
Sep 19, 2006 | 24.42 | 24.60 | 24.33 | 24.53 | 1,330,923 | -0.02(-0.07%) |
Sep 18, 2006 | 24.62 | 24.64 | 24.35 | 24.55 | 1,021,511 | -0.17(-0.68%) |
Sep 15, 2006 | 24.55 | 24.74 | 24.43 | 24.72 | 2,317,105 | +0.18(+0.72%) |
Sep 14, 2006 | 24.67 | 24.88 | 24.49 | 24.54 | 2,028,170 | -0.13(-0.54%) |
Sep 13, 2006 | 24.64 | 24.74 | 24.52 | 24.67 | 1,588,467 | -0.10(-0.39%) |
Sep 12, 2006 | 24.58 | 24.86 | 24.58 | 24.77 | 1,364,565 | +0.23(+0.94%) |
Sep 11, 2006 | 24.55 | 24.65 | 24.42 | 24.54 | 1,185,443 | -0.12(-0.47%) |
Sep 08, 2006 | 24.22 | 24.82 | 24.13 | 24.65 | 2,441,207 | +0.40(+1.65%) |
Sep 07, 2006 | 24.10 | 24.33 | 23.95 | 24.25 | 2,178,038 | +0.20(+0.81%) |
Sep 06, 2006 | 23.98 | 24.16 | 23.91 | 24.06 | 1,291,656 | -0.04(-0.15%) |
Sep 05, 2006 | 24.19 | 24.32 | 24.08 | 24.09 | 1,268,703 | -0.18(-0.73%) |