Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.87 | 22.95 | 22.59 | 22.89 | 2,324,316 | -0.01(-0.02%) |
Nov 29, 2006 | 22.96 | 23.13 | 22.70 | 22.90 | 2,299,414 | -0.02(-0.07%) |
Nov 28, 2006 | 22.79 | 23.20 | 22.61 | 22.92 | 3,058,753 | -0.01(-0.02%) |
Nov 27, 2006 | 22.95 | 23.29 | 22.84 | 22.92 | 4,406,976 | -0.03(-0.12%) |
Nov 24, 2006 | 23.45 | 23.52 | 22.90 | 22.95 | 1,648,275 | -0.69(-2.92%) |
Nov 22, 2006 | 23.47 | 23.66 | 23.40 | 23.64 | 1,987,435 | +0.11(+0.46%) |
Nov 21, 2006 | 23.52 | 23.64 | 23.38 | 23.53 | 2,409,895 | +0.02(+0.07%) |
Nov 20, 2006 | 23.41 | 23.65 | 23.40 | 23.52 | 3,309,879 | +0.26(+1.13%) |
Nov 17, 2006 | 23.30 | 23.35 | 23.18 | 23.25 | 2,133,341 | -0.15(-0.66%) |
Nov 16, 2006 | 23.36 | 23.43 | 23.25 | 23.41 | 2,168,590 | +0.15(+0.64%) |
Nov 15, 2006 | 23.15 | 23.44 | 23.15 | 23.26 | 2,798,158 | +0.01(+0.02%) |
Nov 14, 2006 | 23.37 | 23.40 | 23.03 | 23.25 | 3,013,333 | -0.09(-0.37%) |
Nov 13, 2006 | 23.23 | 23.45 | 23.04 | 23.34 | 1,724,034 | +0.01(+0.02%) |
Nov 10, 2006 | 23.27 | 23.34 | 23.10 | 23.33 | 1,732,101 | +0.23(+1.01%) |
Nov 09, 2006 | 23.64 | 23.64 | 23.05 | 23.10 | 2,557,028 | -0.56(-2.36%) |
Nov 08, 2006 | 23.28 | 23.71 | 23.01 | 23.66 | 2,478,814 | +0.38(+1.64%) |
Nov 07, 2006 | 23.29 | 23.47 | 23.17 | 23.28 | 1,394,344 | -0.06(-0.27%) |
Nov 06, 2006 | 22.99 | 23.92 | 22.97 | 23.34 | 3,559,777 | +0.58(+2.56%) |
Nov 03, 2006 | 23.72 | 23.72 | 22.66 | 22.76 | 4,065,711 | -0.96(-4.04%) |
Nov 02, 2006 | 23.61 | 23.78 | 23.25 | 23.72 | 1,905,714 | +0.04(+0.17%) |
Nov 01, 2006 | 24.04 | 24.22 | 23.64 | 23.68 | 1,796,460 | -0.22(-0.91%) |
Oct 31, 2006 | 23.97 | 24.13 | 23.70 | 23.89 | 2,833,757 | -0.08(-0.33%) |
Oct 30, 2006 | 23.30 | 23.98 | 23.24 | 23.97 | 1,807,859 | +0.59(+2.54%) |
Oct 27, 2006 | 23.92 | 23.92 | 23.35 | 23.38 | 1,342,084 | -0.54(-2.26%) |
Oct 26, 2006 | 23.97 | 23.97 | 23.53 | 23.92 | 1,593,210 | -0.05(-0.19%) |
Oct 25, 2006 | 23.93 | 24.30 | 23.70 | 23.97 | 1,514,470 | +0.11(+0.45%) |
Oct 24, 2006 | 23.81 | 24.32 | 23.69 | 23.86 | 2,272,056 | +0.16(+0.67%) |
Oct 23, 2006 | 23.59 | 23.77 | 23.48 | 23.70 | 2,417,611 | -0.01(-0.02%) |
Oct 20, 2006 | 23.75 | 23.80 | 23.36 | 23.70 | 1,916,762 | +0.05(+0.19%) |
Oct 19, 2006 | 24.00 | 24.01 | 23.58 | 23.66 | 2,046,008 | -0.35(-1.47%) |
Oct 18, 2006 | 24.31 | 24.61 | 23.74 | 24.01 | 3,011,053 | -0.21(-0.87%) |
Oct 17, 2006 | 24.55 | 24.55 | 24.00 | 24.22 | 2,268,724 | -0.44(-1.78%) |
Oct 16, 2006 | 24.73 | 24.73 | 24.41 | 24.66 | 2,374,471 | -0.17(-0.67%) |
Oct 13, 2006 | 24.89 | 25.06 | 24.72 | 24.83 | 2,175,955 | -0.16(-0.64%) |
Oct 12, 2006 | 24.59 | 25.06 | 24.57 | 24.99 | 2,470,221 | +0.53(+2.17%) |
Oct 11, 2006 | 24.84 | 24.84 | 24.39 | 24.46 | 2,154,210 | -0.38(-1.54%) |
Oct 10, 2006 | 25.00 | 25.06 | 24.61 | 24.84 | 2,934,593 | -0.26(-1.02%) |
Oct 09, 2006 | 25.03 | 25.16 | 24.79 | 25.10 | 2,667,509 | +0.11(+0.46%) |
Oct 06, 2006 | 25.14 | 25.23 | 24.86 | 24.98 | 2,439,356 | -0.16(-0.63%) |
Oct 05, 2006 | 25.18 | 25.34 | 25.03 | 25.14 | 2,047,937 | -0.06(-0.23%) |
Oct 04, 2006 | 24.75 | 25.22 | 24.71 | 25.20 | 3,216,759 | +0.50(+2.01%) |
Oct 03, 2006 | 24.30 | 24.80 | 24.27 | 24.70 | 3,242,713 | +0.44(+1.81%) |
Oct 02, 2006 | 24.22 | 24.67 | 23.94 | 24.26 | 2,146,844 | +0.05(+0.19%) |
Sep 29, 2006 | 24.57 | 24.75 | 24.16 | 24.22 | 2,533,353 | -0.36(-1.46%) |
Sep 28, 2006 | 24.43 | 24.74 | 24.37 | 24.58 | 3,152,399 | +0.19(+0.77%) |
Sep 27, 2006 | 24.52 | 24.78 | 24.36 | 24.39 | 4,004,157 | -0.19(-0.79%) |
Sep 26, 2006 | 24.49 | 24.69 | 24.37 | 24.58 | 3,015,964 | +0.01(+0.02%) |
Sep 25, 2006 | 24.23 | 24.58 | 23.89 | 24.58 | 3,087,163 | +0.41(+1.70%) |
Sep 22, 2006 | 24.23 | 24.29 | 23.90 | 24.17 | 3,360,034 | -0.21(-0.87%) |
Sep 21, 2006 | 23.95 | 24.75 | 23.82 | 24.38 | 6,739,359 | +0.71(+3.01%) |
Sep 20, 2006 | 23.09 | 23.81 | 22.89 | 23.66 | 9,390,209 | +1.51(+6.79%) |
Sep 19, 2006 | 21.84 | 22.18 | 21.57 | 22.16 | 3,357,228 | +0.45(+2.08%) |
Sep 18, 2006 | 22.07 | 22.11 | 21.62 | 21.71 | 3,248,150 | -0.40(-1.83%) |
Sep 15, 2006 | 22.26 | 22.34 | 21.95 | 22.11 | 4,926,063 | -0.10(-0.46%) |
Sep 14, 2006 | 22.07 | 22.39 | 21.98 | 22.22 | 2,598,064 | -0.10(-0.46%) |
Sep 13, 2006 | 22.34 | 22.39 | 22.09 | 22.32 | 3,754,610 | -0.02(-0.08%) |
Sep 12, 2006 | 21.64 | 22.56 | 21.56 | 22.34 | 3,705,156 | +0.78(+3.60%) |
Sep 11, 2006 | 20.73 | 21.63 | 20.73 | 21.56 | 3,836,682 | +0.76(+3.67%) |
Sep 08, 2006 | 20.22 | 20.86 | 20.10 | 20.80 | 1,889,931 | +0.62(+3.08%) |
Sep 07, 2006 | 20.47 | 20.47 | 20.06 | 20.17 | 1,975,686 | -0.34(-1.67%) |
Sep 06, 2006 | 20.57 | 20.65 | 20.39 | 20.52 | 2,202,611 | -0.05(-0.25%) |
Sep 05, 2006 | 20.63 | 20.67 | 20.44 | 20.57 | 2,285,209 | +0.06(+0.31%) |