Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.95 | 25.89 | 24.93 | 25.76 | 2,538,804 | +0.81(+3.25%) |
Nov 29, 2006 | 24.80 | 24.97 | 24.67 | 24.95 | 1,426,711 | +0.37(+1.50%) |
Nov 28, 2006 | 24.26 | 24.64 | 23.89 | 24.58 | 1,500,222 | +0.23(+0.94%) |
Nov 27, 2006 | 24.32 | 24.47 | 24.30 | 24.35 | 1,044,797 | -0.04(-0.17%) |
Nov 24, 2006 | 24.50 | 24.54 | 24.37 | 24.39 | 407,417 | -0.14(-0.59%) |
Nov 22, 2006 | 24.00 | 24.76 | 23.99 | 24.54 | 1,488,434 | +0.75(+3.14%) |
Nov 21, 2006 | 24.04 | 24.05 | 23.76 | 23.79 | 1,016,293 | -0.26(-1.07%) |
Nov 20, 2006 | 24.44 | 24.44 | 24.00 | 24.05 | 1,183,032 | -0.32(-1.30%) |
Nov 17, 2006 | 24.76 | 24.76 | 24.22 | 24.37 | 1,481,790 | +0.08(+0.35%) |
Nov 16, 2006 | 24.11 | 24.58 | 24.08 | 24.28 | 1,339,698 | +0.29(+1.21%) |
Nov 15, 2006 | 23.89 | 24.26 | 23.83 | 23.99 | 1,599,451 | +0.07(+0.29%) |
Nov 14, 2006 | 23.92 | 23.99 | 23.79 | 23.92 | 1,668,032 | +0.01(+0.06%) |
Nov 13, 2006 | 23.93 | 24.07 | 23.85 | 23.91 | 897,775 | +0.03(+0.14%) |
Nov 10, 2006 | 24.01 | 24.04 | 23.76 | 23.88 | 1,784,406 | -0.06(-0.25%) |
Nov 09, 2006 | 24.24 | 24.35 | 23.89 | 23.94 | 1,414,495 | -0.28(-1.16%) |
Nov 08, 2006 | 24.89 | 24.89 | 24.20 | 24.22 | 1,901,209 | -0.72(-2.90%) |
Nov 07, 2006 | 24.84 | 25.18 | 24.83 | 24.94 | 1,306,907 | +0.10(+0.39%) |
Nov 06, 2006 | 24.62 | 24.98 | 24.52 | 24.84 | 986,074 | +0.29(+1.20%) |
Nov 03, 2006 | 24.76 | 24.89 | 24.51 | 24.55 | 877,201 | -0.12(-0.49%) |
Nov 02, 2006 | 24.26 | 24.68 | 24.19 | 24.67 | 1,422,853 | +0.35(+1.46%) |
Nov 01, 2006 | 24.86 | 24.97 | 24.31 | 24.31 | 1,593,235 | -0.39(-1.59%) |
Oct 31, 2006 | 25.07 | 25.10 | 24.63 | 24.71 | 947,497 | -0.33(-1.31%) |
Oct 30, 2006 | 25.35 | 25.51 | 25.01 | 25.03 | 1,393,277 | -0.31(-1.23%) |
Oct 27, 2006 | 25.01 | 25.76 | 24.83 | 25.35 | 2,921,360 | +0.69(+2.78%) |
Oct 26, 2006 | 25.21 | 25.21 | 24.64 | 24.66 | 1,827,699 | -0.55(-2.17%) |
Oct 25, 2006 | 25.46 | 25.47 | 25.12 | 25.21 | 929,709 | -0.23(-0.90%) |
Oct 24, 2006 | 25.49 | 25.73 | 25.43 | 25.43 | 977,716 | -0.17(-0.66%) |
Oct 23, 2006 | 25.57 | 25.71 | 25.37 | 25.60 | 865,628 | -0.06(-0.22%) |
Oct 20, 2006 | 25.41 | 25.77 | 25.13 | 25.66 | 1,835,200 | +0.19(+0.75%) |
Oct 19, 2006 | 25.58 | 25.80 | 25.42 | 25.47 | 1,542,228 | -0.11(-0.44%) |
Oct 18, 2006 | 25.54 | 25.95 | 25.54 | 25.58 | 1,383,847 | +0.06(+0.24%) |
Oct 17, 2006 | 26.16 | 26.16 | 25.02 | 25.52 | 4,287,848 | -1.24(-4.62%) |
Oct 16, 2006 | 26.97 | 27.09 | 26.67 | 26.75 | 705,104 | -0.14(-0.50%) |
Oct 13, 2006 | 27.06 | 27.13 | 26.88 | 26.89 | 855,126 | -0.22(-0.81%) |
Oct 12, 2006 | 27.26 | 27.27 | 27.01 | 27.11 | 2,795,342 | +0.51(+1.91%) |
Oct 11, 2006 | 26.52 | 26.78 | 26.45 | 26.60 | 1,038,796 | -0.03(-0.12%) |
Oct 10, 2006 | 26.82 | 26.82 | 26.42 | 26.63 | 1,404,207 | -0.27(-1.01%) |
Oct 09, 2006 | 27.26 | 27.27 | 26.89 | 26.90 | 1,239,397 | -0.42(-1.55%) |
Oct 06, 2006 | 27.89 | 27.92 | 27.33 | 27.33 | 496,144 | -0.56(-2.02%) |
Oct 05, 2006 | 27.62 | 27.90 | 27.55 | 27.89 | 687,316 | +0.27(+0.98%) |
Oct 04, 2006 | 27.35 | 27.63 | 27.27 | 27.62 | 1,231,682 | +0.13(+0.46%) |
Oct 03, 2006 | 27.69 | 27.72 | 27.44 | 27.50 | 782,044 | -0.27(-0.97%) |
Oct 02, 2006 | 28.01 | 28.01 | 27.62 | 27.77 | 771,542 | -0.20(-0.70%) |
Sep 29, 2006 | 28.09 | 28.23 | 27.95 | 27.96 | 760,398 | -0.07(-0.23%) |
Sep 28, 2006 | 27.96 | 28.12 | 27.93 | 28.03 | 980,930 | +0.06(+0.22%) |
Sep 27, 2006 | 27.79 | 28.07 | 27.64 | 27.97 | 1,612,524 | +0.12(+0.42%) |
Sep 26, 2006 | 27.41 | 27.91 | 27.41 | 27.85 | 1,444,285 | +0.49(+1.77%) |
Sep 25, 2006 | 27.23 | 27.50 | 27.18 | 27.37 | 1,341,412 | +0.17(+0.62%) |
Sep 22, 2006 | 27.18 | 27.26 | 27.03 | 27.20 | 699,103 | -0.08(-0.29%) |
Sep 21, 2006 | 27.34 | 27.54 | 27.25 | 27.28 | 1,499,793 | -0.06(-0.22%) |
Sep 20, 2006 | 27.30 | 27.60 | 27.25 | 27.34 | 2,423,715 | +0.39(+1.45%) |
Sep 19, 2006 | 26.90 | 27.11 | 26.83 | 26.95 | 1,100,305 | +0.02(+0.09%) |
Sep 18, 2006 | 26.99 | 27.04 | 26.89 | 26.92 | 1,386,205 | -0.05(-0.17%) |
Sep 15, 2006 | 26.97 | 27.06 | 26.77 | 26.97 | 1,150,241 | +0.09(+0.33%) |
Sep 14, 2006 | 27.06 | 27.09 | 26.79 | 26.88 | 467,640 | -0.18(-0.67%) |
Sep 13, 2006 | 27.24 | 27.36 | 27.02 | 27.06 | 672,099 | -0.16(-0.58%) |
Sep 12, 2006 | 27.19 | 27.37 | 27.19 | 27.22 | 629,021 | -0.08(-0.31%) |
Sep 11, 2006 | 26.60 | 27.42 | 26.60 | 27.31 | 957,570 | +0.65(+2.43%) |
Sep 08, 2006 | 26.82 | 26.91 | 26.65 | 26.66 | 723,321 | -0.20(-0.73%) |
Sep 07, 2006 | 26.73 | 26.96 | 26.72 | 26.85 | 569,227 | -0.04(-0.16%) |
Sep 06, 2006 | 27.20 | 27.30 | 26.86 | 26.89 | 929,923 | -0.70(-2.55%) |
Sep 05, 2006 | 27.48 | 27.92 | 27.38 | 27.60 | 2,408,499 | +0.92(+3.44%) |