Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.97 | 26.08 | 25.79 | 25.98 | 408,421 | -0.05(-0.20%) |
Nov 29, 2006 | 25.84 | 26.06 | 25.82 | 26.03 | 394,103 | +0.25(+0.98%) |
Nov 28, 2006 | 25.35 | 25.79 | 25.25 | 25.78 | 476,311 | +0.42(+1.64%) |
Nov 27, 2006 | 25.73 | 25.74 | 25.31 | 25.36 | 417,349 | -0.53(-2.03%) |
Nov 24, 2006 | 25.75 | 25.96 | 25.68 | 25.89 | 96,370 | +0.05(+0.18%) |
Nov 22, 2006 | 25.77 | 25.88 | 25.74 | 25.84 | 243,389 | +0.07(+0.28%) |
Nov 21, 2006 | 25.80 | 25.85 | 25.67 | 25.77 | 364,700 | -0.05(-0.20%) |
Nov 20, 2006 | 25.61 | 25.87 | 25.54 | 25.82 | 466,151 | +0.14(+0.56%) |
Nov 17, 2006 | 25.78 | 25.81 | 25.40 | 25.68 | 431,051 | -0.10(-0.40%) |
Nov 16, 2006 | 25.70 | 25.91 | 25.59 | 25.78 | 373,013 | +0.14(+0.53%) |
Nov 15, 2006 | 25.73 | 25.78 | 25.55 | 25.65 | 306,354 | -0.14(-0.53%) |
Nov 14, 2006 | 25.48 | 25.78 | 25.31 | 25.78 | 334,526 | +0.31(+1.20%) |
Nov 13, 2006 | 25.34 | 25.48 | 25.28 | 25.48 | 401,185 | +0.01(+0.05%) |
Nov 10, 2006 | 25.31 | 25.47 | 25.16 | 25.46 | 356,386 | +0.18(+0.69%) |
Nov 09, 2006 | 25.50 | 25.52 | 25.24 | 25.29 | 344,071 | -0.16(-0.61%) |
Nov 08, 2006 | 25.16 | 25.53 | 25.10 | 25.44 | 372,397 | +0.27(+1.08%) |
Nov 07, 2006 | 25.15 | 25.30 | 25.07 | 25.17 | 497,710 | +0.08(+0.34%) |
Nov 06, 2006 | 24.80 | 25.17 | 24.80 | 25.09 | 560,674 | +0.33(+1.34%) |
Nov 03, 2006 | 25.00 | 25.14 | 24.70 | 24.76 | 502,636 | -0.29(-1.14%) |
Nov 02, 2006 | 25.24 | 25.29 | 24.89 | 25.04 | 539,891 | -0.53(-2.06%) |
Nov 01, 2006 | 25.37 | 25.72 | 25.37 | 25.57 | 679,983 | -0.05(-0.18%) |
Oct 31, 2006 | 25.60 | 25.70 | 25.46 | 25.61 | 304,352 | +0.00(+0.00%) |
Oct 30, 2006 | 25.60 | 25.93 | 25.51 | 25.61 | 418,273 | -0.11(-0.43%) |
Oct 27, 2006 | 25.95 | 26.08 | 25.66 | 25.72 | 411,346 | -0.34(-1.30%) |
Oct 26, 2006 | 25.97 | 26.09 | 25.76 | 26.06 | 325,289 | +0.16(+0.63%) |
Oct 25, 2006 | 25.68 | 25.97 | 25.68 | 25.90 | 464,149 | +0.14(+0.53%) |
Oct 24, 2006 | 25.80 | 25.92 | 25.61 | 25.76 | 348,073 | -0.12(-0.48%) |
Oct 23, 2006 | 25.68 | 25.89 | 25.53 | 25.89 | 330,677 | +0.12(+0.45%) |
Oct 20, 2006 | 25.87 | 25.87 | 25.61 | 25.77 | 336,527 | -0.10(-0.40%) |
Oct 19, 2006 | 25.52 | 25.97 | 25.48 | 25.87 | 359,927 | +0.27(+1.04%) |
Oct 18, 2006 | 25.44 | 25.70 | 25.44 | 25.61 | 280,183 | +0.19(+0.74%) |
Oct 17, 2006 | 25.21 | 25.51 | 25.21 | 25.42 | 341,454 | +0.05(+0.20%) |
Oct 16, 2006 | 25.19 | 25.42 | 25.15 | 25.37 | 190,740 | +0.12(+0.49%) |
Oct 13, 2006 | 25.23 | 25.34 | 25.17 | 25.24 | 177,808 | +0.01(+0.03%) |
Oct 12, 2006 | 25.09 | 25.27 | 24.98 | 25.24 | 304,660 | +0.18(+0.70%) |
Oct 11, 2006 | 24.98 | 25.31 | 24.93 | 25.06 | 393,488 | -0.02(-0.08%) |
Oct 10, 2006 | 24.95 | 25.11 | 24.85 | 25.08 | 242,774 | +0.08(+0.34%) |
Oct 09, 2006 | 25.00 | 25.06 | 24.75 | 25.00 | 284,185 | -0.07(-0.29%) |
Oct 06, 2006 | 25.13 | 25.21 | 24.98 | 25.07 | 273,101 | -0.22(-0.87%) |
Oct 05, 2006 | 25.22 | 25.44 | 25.19 | 25.29 | 547,896 | -0.01(-0.05%) |
Oct 04, 2006 | 25.00 | 25.30 | 24.98 | 25.30 | 423,045 | +0.22(+0.88%) |
Oct 03, 2006 | 24.76 | 25.24 | 24.74 | 25.08 | 721,702 | +0.37(+1.50%) |
Oct 02, 2006 | 24.51 | 24.92 | 24.43 | 24.71 | 303,275 | +0.15(+0.61%) |
Sep 29, 2006 | 24.91 | 25.00 | 24.55 | 24.56 | 445,368 | -0.35(-1.41%) |
Sep 28, 2006 | 25.08 | 25.21 | 24.84 | 24.91 | 589,154 | -0.19(-0.75%) |
Sep 27, 2006 | 24.91 | 25.17 | 24.89 | 25.10 | 394,257 | +0.16(+0.63%) |
Sep 26, 2006 | 24.90 | 25.11 | 24.72 | 24.94 | 434,591 | -0.01(-0.05%) |
Sep 25, 2006 | 24.68 | 25.14 | 24.57 | 24.96 | 320,363 | +0.30(+1.21%) |
Sep 22, 2006 | 24.62 | 24.73 | 24.44 | 24.66 | 395,643 | -0.01(-0.05%) |
Sep 21, 2006 | 24.97 | 24.97 | 24.49 | 24.67 | 453,527 | -0.32(-1.30%) |
Sep 20, 2006 | 24.72 | 25.07 | 24.68 | 25.00 | 658,122 | +0.31(+1.24%) |
Sep 19, 2006 | 24.63 | 24.81 | 24.53 | 24.69 | 600,084 | -0.01(-0.05%) |
Sep 18, 2006 | 24.79 | 24.90 | 24.60 | 24.70 | 274,487 | -0.18(-0.71%) |
Sep 15, 2006 | 24.90 | 24.99 | 24.76 | 24.88 | 765,731 | +0.11(+0.45%) |
Sep 14, 2006 | 24.61 | 24.81 | 24.61 | 24.77 | 397,336 | +0.08(+0.32%) |
Sep 13, 2006 | 24.70 | 24.75 | 24.48 | 24.69 | 391,948 | +0.01(+0.03%) |
Sep 12, 2006 | 24.85 | 24.85 | 24.58 | 24.68 | 502,944 | -0.10(-0.39%) |
Sep 11, 2006 | 24.54 | 24.81 | 24.38 | 24.78 | 500,327 | +0.23(+0.93%) |
Sep 08, 2006 | 24.41 | 24.56 | 24.33 | 24.55 | 440,749 | +0.14(+0.59%) |
Sep 07, 2006 | 24.29 | 24.46 | 24.21 | 24.41 | 564,831 | +0.02(+0.08%) |
Sep 06, 2006 | 24.55 | 24.63 | 24.23 | 24.39 | 374,552 | -0.37(-1.50%) |
Sep 05, 2006 | 24.89 | 24.96 | 24.64 | 24.76 | 333,448 | -0.09(-0.37%) |