Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.80 | 25.95 | 25.78 | 25.88 | 1,517,893 | +0.12(+0.48%) |
Nov 29, 2006 | 25.63 | 25.77 | 25.61 | 25.76 | 1,461,993 | +0.18(+0.70%) |
Nov 28, 2006 | 25.48 | 25.64 | 25.48 | 25.58 | 1,785,182 | +0.05(+0.21%) |
Nov 27, 2006 | 25.63 | 25.66 | 25.44 | 25.52 | 1,944,142 | -0.17(-0.67%) |
Nov 24, 2006 | 25.69 | 25.74 | 25.66 | 25.70 | 152,534 | -0.11(-0.42%) |
Nov 22, 2006 | 25.73 | 25.83 | 25.70 | 25.80 | 1,561,327 | +0.05(+0.21%) |
Nov 21, 2006 | 25.85 | 25.85 | 25.70 | 25.75 | 1,940,286 | -0.04(-0.15%) |
Nov 20, 2006 | 25.85 | 25.91 | 25.73 | 25.79 | 1,869,095 | -0.06(-0.24%) |
Nov 17, 2006 | 25.70 | 25.86 | 25.70 | 25.85 | 1,385,533 | +0.08(+0.30%) |
Nov 16, 2006 | 25.66 | 25.83 | 25.66 | 25.77 | 1,029,833 | +0.11(+0.42%) |
Nov 15, 2006 | 25.50 | 25.77 | 25.46 | 25.66 | 1,819,492 | +0.12(+0.49%) |
Nov 14, 2006 | 25.22 | 25.56 | 25.20 | 25.54 | 3,119,828 | +0.21(+0.83%) |
Nov 13, 2006 | 25.15 | 25.45 | 25.15 | 25.33 | 2,060,310 | +0.05(+0.18%) |
Nov 10, 2006 | 25.19 | 25.32 | 25.10 | 25.28 | 2,460,215 | +0.04(+0.15%) |
Nov 09, 2006 | 25.73 | 25.83 | 25.12 | 25.24 | 6,137,881 | -0.61(-2.35%) |
Nov 08, 2006 | 25.93 | 25.93 | 25.73 | 25.85 | 3,835,982 | -0.40(-1.51%) |
Nov 07, 2006 | 26.01 | 26.33 | 26.01 | 26.25 | 1,230,814 | +0.20(+0.78%) |
Nov 06, 2006 | 25.84 | 26.09 | 25.73 | 26.05 | 1,152,555 | +0.31(+1.21%) |
Nov 03, 2006 | 25.91 | 25.97 | 25.71 | 25.73 | 944,506 | -0.13(-0.51%) |
Nov 02, 2006 | 25.65 | 25.90 | 25.65 | 25.87 | 2,310,251 | +0.14(+0.54%) |
Nov 01, 2006 | 25.87 | 26.12 | 25.69 | 25.73 | 2,399,433 | -0.19(-0.72%) |
Oct 31, 2006 | 26.03 | 26.08 | 25.85 | 25.91 | 1,711,035 | -0.11(-0.42%) |
Oct 30, 2006 | 26.07 | 26.15 | 26.01 | 26.02 | 2,129,830 | -0.15(-0.56%) |
Oct 27, 2006 | 26.19 | 26.23 | 26.11 | 26.17 | 1,066,457 | -0.11(-0.41%) |
Oct 26, 2006 | 26.24 | 26.29 | 26.08 | 26.28 | 2,591,032 | +0.10(+0.39%) |
Oct 25, 2006 | 26.34 | 26.34 | 26.08 | 26.18 | 1,466,877 | -0.16(-0.59%) |
Oct 24, 2006 | 26.33 | 26.33 | 26.19 | 26.33 | 885,651 | -0.09(-0.32%) |
Oct 23, 2006 | 26.26 | 26.42 | 26.19 | 26.42 | 992,953 | +0.07(+0.27%) |
Oct 20, 2006 | 26.16 | 26.35 | 26.11 | 26.35 | 2,553,895 | +0.20(+0.77%) |
Oct 19, 2006 | 26.15 | 26.29 | 26.15 | 26.15 | 1,835,041 | -0.02(-0.09%) |
Oct 18, 2006 | 25.98 | 26.19 | 25.96 | 26.17 | 971,107 | +0.28(+1.08%) |
Oct 17, 2006 | 25.84 | 25.92 | 25.73 | 25.89 | 1,784,154 | +0.07(+0.27%) |
Oct 16, 2006 | 25.71 | 25.84 | 25.68 | 25.82 | 1,246,106 | +0.04(+0.15%) |
Oct 13, 2006 | 25.79 | 25.80 | 25.69 | 25.78 | 4,039,662 | -0.09(-0.33%) |
Oct 12, 2006 | 25.71 | 25.89 | 25.70 | 25.87 | 1,144,459 | +0.16(+0.61%) |
Oct 11, 2006 | 25.64 | 25.77 | 25.59 | 25.71 | 946,691 | -0.01(-0.03%) |
Oct 10, 2006 | 25.87 | 25.87 | 25.59 | 25.72 | 1,741,362 | -0.11(-0.42%) |
Oct 09, 2006 | 25.87 | 25.88 | 25.75 | 25.83 | 1,036,772 | -0.05(-0.21%) |
Oct 06, 2006 | 26.05 | 26.05 | 25.80 | 25.88 | 1,711,292 | -0.10(-0.39%) |
Oct 05, 2006 | 25.90 | 25.98 | 25.84 | 25.98 | 1,343,255 | +0.00(+0.00%) |
Oct 04, 2006 | 25.73 | 25.98 | 25.70 | 25.98 | 2,091,793 | +0.23(+0.88%) |
Oct 03, 2006 | 25.66 | 25.84 | 25.63 | 25.76 | 1,819,749 | +0.08(+0.30%) |
Oct 02, 2006 | 25.74 | 25.84 | 25.66 | 25.68 | 543,830 | -0.15(-0.57%) |
Sep 29, 2006 | 26.67 | 25.89 | 25.73 | 25.83 | 739,927 | +0.09(+0.33%) |
Sep 28, 2006 | 25.79 | 25.79 | 25.66 | 25.74 | 596,003 | -0.05(-0.18%) |
Sep 27, 2006 | 25.75 | 25.79 | 25.59 | 25.79 | 1,380,522 | +0.07(+0.27%) |
Sep 26, 2006 | 25.70 | 25.73 | 25.62 | 25.72 | 994,880 | +0.02(+0.09%) |
Sep 25, 2006 | 25.68 | 25.75 | 25.53 | 25.70 | 1,022,509 | +0.10(+0.40%) |
Sep 22, 2006 | 25.68 | 25.73 | 25.55 | 25.59 | 1,311,643 | -0.16(-0.63%) |
Sep 21, 2006 | 25.94 | 25.94 | 25.72 | 25.76 | 736,072 | -0.16(-0.63%) |
Sep 20, 2006 | 25.84 | 26.01 | 25.82 | 25.92 | 921,247 | +0.10(+0.39%) |
Sep 19, 2006 | 25.79 | 25.83 | 25.69 | 25.82 | 891,691 | +0.04(+0.15%) |
Sep 18, 2006 | 25.84 | 25.85 | 25.73 | 25.78 | 2,004,282 | -0.01(-0.03%) |
Sep 15, 2006 | 25.87 | 25.91 | 25.79 | 25.79 | 2,523,182 | -0.05(-0.18%) |
Sep 14, 2006 | 25.80 | 25.86 | 25.73 | 25.84 | 716,283 | -0.03(-0.12%) |
Sep 13, 2006 | 25.94 | 25.94 | 25.80 | 25.87 | 1,163,863 | -0.05(-0.21%) |
Sep 12, 2006 | 25.70 | 25.94 | 25.69 | 25.92 | 1,400,825 | +0.30(+1.15%) |
Sep 11, 2006 | 25.46 | 25.63 | 25.37 | 25.63 | 1,306,760 | +0.16(+0.64%) |
Sep 08, 2006 | 25.32 | 25.49 | 25.28 | 25.46 | 602,299 | +0.20(+0.80%) |
Sep 07, 2006 | 25.34 | 25.39 | 25.25 | 25.26 | 1,822,191 | -0.19(-0.73%) |
Sep 06, 2006 | 25.56 | 25.56 | 25.38 | 25.45 | 1,770,789 | -0.09(-0.37%) |
Sep 05, 2006 | 25.64 | 25.68 | 25.54 | 25.54 | 1,035,359 | -0.12(-0.45%) |