Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.00 | 26.04 | 25.80 | 26.00 | 395,697 | +0.46(+1.79%) |
Nov 29, 2006 | 25.42 | 25.60 | 25.42 | 25.54 | 447,688 | +0.30(+1.20%) |
Nov 28, 2006 | 25.17 | 25.25 | 25.05 | 25.24 | 515,425 | -0.08(-0.32%) |
Nov 27, 2006 | 25.66 | 25.66 | 25.30 | 25.32 | 543,796 | -0.37(-1.43%) |
Nov 24, 2006 | 25.86 | 25.86 | 25.66 | 25.69 | 242,577 | -0.07(-0.29%) |
Nov 22, 2006 | 25.95 | 26.00 | 25.76 | 25.76 | 479,181 | -0.08(-0.31%) |
Nov 21, 2006 | 25.81 | 25.87 | 25.72 | 25.84 | 332,169 | +0.13(+0.52%) |
Nov 20, 2006 | 25.70 | 25.86 | 25.57 | 25.71 | 843,114 | -0.50(-1.91%) |
Nov 17, 2006 | 26.30 | 26.31 | 26.18 | 26.21 | 630,401 | -0.07(-0.25%) |
Nov 16, 2006 | 26.37 | 26.37 | 26.16 | 26.28 | 1,061,529 | -0.37(-1.38%) |
Nov 15, 2006 | 26.58 | 26.80 | 26.54 | 26.65 | 584,112 | -0.21(-0.80%) |
Nov 14, 2006 | 26.79 | 26.86 | 26.48 | 26.86 | 768,183 | +0.20(+0.75%) |
Nov 13, 2006 | 26.67 | 26.67 | 26.55 | 26.66 | 515,153 | +0.20(+0.75%) |
Nov 10, 2006 | 26.58 | 26.62 | 26.44 | 26.46 | 436,014 | -0.25(-0.94%) |
Nov 09, 2006 | 26.83 | 26.95 | 26.70 | 26.71 | 229,952 | -0.11(-0.41%) |
Nov 08, 2006 | 26.71 | 26.95 | 26.65 | 26.82 | 660,537 | +0.12(+0.44%) |
Nov 07, 2006 | 26.63 | 26.91 | 26.63 | 26.70 | 456,376 | +0.31(+1.17%) |
Nov 06, 2006 | 26.12 | 26.59 | 26.12 | 26.39 | 518,140 | +0.44(+1.70%) |
Nov 03, 2006 | 26.09 | 26.14 | 25.85 | 25.95 | 506,058 | -0.13(-0.48%) |
Nov 02, 2006 | 26.08 | 26.18 | 26.01 | 26.08 | 360,811 | +0.10(+0.40%) |
Nov 01, 2006 | 26.48 | 26.48 | 25.97 | 25.98 | 1,085,013 | -0.05(-0.20%) |
Oct 31, 2006 | 25.93 | 26.12 | 25.93 | 26.03 | 448,910 | +0.05(+0.20%) |
Oct 30, 2006 | 25.84 | 26.08 | 25.81 | 25.98 | 550,176 | -0.46(-1.76%) |
Oct 27, 2006 | 26.46 | 26.67 | 26.37 | 26.44 | 831,576 | +0.38(+1.47%) |
Oct 26, 2006 | 25.83 | 26.06 | 25.75 | 26.06 | 703,161 | +0.69(+2.73%) |
Oct 25, 2006 | 25.58 | 25.58 | 24.67 | 25.36 | 565,786 | -0.22(-0.86%) |
Oct 24, 2006 | 25.44 | 25.58 | 25.30 | 25.58 | 417,417 | +0.09(+0.35%) |
Oct 23, 2006 | 25.31 | 25.55 | 25.22 | 25.50 | 462,077 | +0.28(+1.11%) |
Oct 20, 2006 | 25.27 | 25.32 | 25.12 | 25.22 | 440,765 | -0.04(-0.15%) |
Oct 19, 2006 | 25.23 | 25.34 | 25.19 | 25.25 | 403,435 | +0.02(+0.09%) |
Oct 18, 2006 | 25.30 | 25.49 | 25.19 | 25.23 | 543,931 | -0.07(-0.29%) |
Oct 17, 2006 | 25.45 | 25.48 | 25.20 | 25.30 | 595,650 | -0.56(-2.16%) |
Oct 16, 2006 | 25.75 | 25.91 | 25.71 | 25.86 | 388,367 | +0.32(+1.24%) |
Oct 13, 2006 | 25.53 | 25.63 | 25.46 | 25.55 | 441,444 | -0.49(-1.87%) |
Oct 12, 2006 | 25.92 | 26.06 | 25.78 | 26.03 | 306,377 | +0.18(+0.68%) |
Oct 11, 2006 | 25.66 | 25.98 | 25.66 | 25.86 | 559,542 | +0.45(+1.77%) |
Oct 10, 2006 | 25.43 | 25.50 | 25.35 | 25.41 | 313,300 | +0.07(+0.29%) |
Oct 09, 2006 | 25.49 | 25.49 | 25.26 | 25.33 | 357,553 | -0.15(-0.58%) |
Oct 06, 2006 | 25.61 | 25.68 | 25.39 | 25.48 | 306,648 | -0.31(-1.20%) |
Oct 05, 2006 | 25.71 | 25.82 | 25.64 | 25.79 | 566,737 | +0.10(+0.40%) |
Oct 04, 2006 | 25.38 | 25.75 | 25.29 | 25.69 | 517,732 | +0.12(+0.46%) |
Oct 03, 2006 | 25.35 | 25.66 | 25.35 | 25.57 | 622,528 | +0.07(+0.29%) |
Oct 02, 2006 | 25.38 | 25.69 | 25.35 | 25.50 | 836,598 | +0.72(+2.91%) |
Sep 29, 2006 | 24.58 | 24.87 | 24.58 | 24.77 | 689,179 | +0.23(+0.93%) |
Sep 28, 2006 | 24.46 | 24.55 | 24.31 | 24.55 | 275,834 | +0.18(+0.76%) |
Sep 27, 2006 | 24.31 | 24.46 | 24.27 | 24.36 | 368,684 | +0.11(+0.46%) |
Sep 26, 2006 | 24.16 | 24.33 | 24.07 | 24.25 | 677,505 | -0.13(-0.54%) |
Sep 25, 2006 | 24.27 | 24.43 | 24.10 | 24.38 | 417,824 | +0.31(+1.29%) |
Sep 22, 2006 | 24.37 | 24.37 | 24.02 | 24.07 | 351,580 | -0.29(-1.18%) |
Sep 21, 2006 | 24.27 | 24.47 | 24.26 | 24.36 | 400,856 | +0.12(+0.49%) |
Sep 20, 2006 | 24.24 | 24.35 | 24.17 | 24.24 | 364,204 | +0.27(+1.11%) |
Sep 19, 2006 | 24.19 | 24.23 | 23.79 | 23.98 | 717,143 | -0.01(-0.06%) |
Sep 18, 2006 | 23.98 | 24.07 | 23.74 | 23.99 | 768,319 | +0.11(+0.46%) |
Sep 15, 2006 | 23.98 | 24.22 | 23.88 | 23.88 | 1,203,247 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.18 | 23.96 | 24.16 | 771,169 | +0.40(+1.67%) |
Sep 13, 2006 | 23.61 | 23.87 | 23.60 | 23.77 | 1,247,364 | -0.08(-0.34%) |
Sep 12, 2006 | 23.61 | 23.92 | 23.59 | 23.85 | 1,047,954 | +0.10(+0.43%) |
Sep 11, 2006 | 24.11 | 24.11 | 23.61 | 23.74 | 3,218,659 | -0.69(-2.83%) |
Sep 08, 2006 | 24.38 | 24.54 | 24.35 | 24.44 | 908,679 | -0.10(-0.39%) |
Sep 07, 2006 | 23.95 | 24.65 | 23.95 | 24.53 | 723,387 | -0.46(-1.83%) |
Sep 06, 2006 | 25.21 | 25.23 | 24.97 | 24.99 | 433,435 | -0.07(-0.29%) |
Sep 05, 2006 | 25.08 | 25.14 | 24.95 | 25.06 | 382,394 | +0.01(+0.06%) |