Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.24 | 26.46 | 26.11 | 26.11 | 2,417,389 | -0.14(-0.54%) |
Nov 29, 2006 | 26.06 | 26.28 | 25.94 | 26.26 | 2,590,999 | +0.31(+1.18%) |
Nov 28, 2006 | 25.71 | 26.05 | 25.71 | 25.95 | 2,660,164 | +0.09(+0.36%) |
Nov 27, 2006 | 26.61 | 26.61 | 25.84 | 25.86 | 3,233,919 | -0.75(-2.82%) |
Nov 24, 2006 | 26.49 | 26.87 | 26.49 | 26.61 | 802,809 | -0.08(-0.29%) |
Nov 22, 2006 | 26.78 | 26.88 | 26.51 | 26.68 | 1,963,201 | -0.09(-0.35%) |
Nov 21, 2006 | 26.15 | 26.83 | 26.07 | 26.78 | 4,943,144 | +0.76(+2.92%) |
Nov 20, 2006 | 26.06 | 26.43 | 25.86 | 26.02 | 2,661,564 | -0.17(-0.65%) |
Nov 17, 2006 | 26.02 | 26.20 | 25.89 | 26.19 | 1,670,863 | +0.10(+0.40%) |
Nov 16, 2006 | 26.33 | 26.46 | 26.04 | 26.08 | 2,608,920 | -0.13(-0.50%) |
Nov 15, 2006 | 26.01 | 26.43 | 26.00 | 26.22 | 3,586,461 | +0.15(+0.58%) |
Nov 14, 2006 | 25.92 | 26.07 | 25.72 | 26.07 | 2,074,367 | +0.16(+0.61%) |
Nov 13, 2006 | 25.66 | 26.02 | 25.64 | 25.91 | 2,466,672 | +0.25(+0.99%) |
Nov 10, 2006 | 25.73 | 25.77 | 25.47 | 25.66 | 3,401,089 | -0.11(-0.42%) |
Nov 09, 2006 | 25.89 | 26.08 | 25.75 | 25.76 | 3,762,592 | -0.05(-0.19%) |
Nov 08, 2006 | 25.27 | 25.92 | 25.12 | 25.81 | 3,659,265 | +0.51(+2.00%) |
Nov 07, 2006 | 25.34 | 25.62 | 25.23 | 25.31 | 2,580,919 | -0.03(-0.13%) |
Nov 06, 2006 | 25.30 | 25.44 | 25.13 | 25.34 | 2,107,690 | +0.23(+0.90%) |
Nov 03, 2006 | 25.22 | 25.26 | 24.93 | 25.11 | 1,972,441 | +0.09(+0.37%) |
Nov 02, 2006 | 25.14 | 25.14 | 24.87 | 25.02 | 3,245,680 | -0.12(-0.50%) |
Nov 01, 2006 | 25.78 | 25.78 | 25.14 | 25.14 | 3,398,849 | -0.49(-1.90%) |
Oct 31, 2006 | 25.55 | 25.76 | 25.54 | 25.63 | 3,003,185 | +0.22(+0.87%) |
Oct 30, 2006 | 25.21 | 25.53 | 25.00 | 25.41 | 3,479,774 | +0.31(+1.24%) |
Oct 27, 2006 | 25.28 | 25.28 | 24.96 | 25.10 | 2,769,370 | -0.26(-1.04%) |
Oct 26, 2006 | 25.25 | 25.38 | 25.00 | 25.36 | 2,485,153 | +0.19(+0.75%) |
Oct 25, 2006 | 25.37 | 25.44 | 24.98 | 25.17 | 5,792,437 | -0.14(-0.55%) |
Oct 24, 2006 | 25.15 | 25.35 | 24.93 | 25.31 | 3,266,401 | +0.16(+0.64%) |
Oct 23, 2006 | 25.09 | 25.21 | 24.96 | 25.15 | 3,352,646 | +0.06(+0.23%) |
Oct 20, 2006 | 25.04 | 25.11 | 24.77 | 25.09 | 4,807,336 | +0.06(+0.23%) |
Oct 19, 2006 | 25.04 | 25.14 | 24.56 | 25.04 | 4,248,982 | -0.14(-0.54%) |
Oct 18, 2006 | 25.55 | 25.77 | 24.96 | 25.17 | 4,824,137 | -0.24(-0.94%) |
Oct 17, 2006 | 25.40 | 25.50 | 25.12 | 25.41 | 4,527,599 | -0.14(-0.53%) |
Oct 16, 2006 | 24.92 | 25.55 | 24.86 | 25.55 | 3,237,839 | +0.55(+2.20%) |
Oct 13, 2006 | 24.82 | 25.06 | 24.56 | 25.00 | 3,309,804 | +0.10(+0.42%) |
Oct 12, 2006 | 24.56 | 24.92 | 24.55 | 24.89 | 3,603,822 | +0.51(+2.11%) |
Oct 11, 2006 | 24.53 | 24.56 | 24.22 | 24.38 | 2,676,125 | -0.24(-0.96%) |
Oct 10, 2006 | 24.54 | 24.68 | 24.32 | 24.62 | 2,427,469 | +0.14(+0.55%) |
Oct 09, 2006 | 24.28 | 24.50 | 24.21 | 24.48 | 2,324,983 | +0.01(+0.03%) |
Oct 06, 2006 | 24.43 | 24.58 | 24.23 | 24.47 | 3,276,482 | -0.09(-0.35%) |
Oct 05, 2006 | 24.17 | 24.61 | 24.12 | 24.56 | 2,313,782 | +0.32(+1.33%) |
Oct 04, 2006 | 24.03 | 24.28 | 23.96 | 24.24 | 4,395,711 | +0.16(+0.68%) |
Oct 03, 2006 | 24.04 | 24.24 | 23.88 | 24.07 | 3,479,494 | +0.04(+0.15%) |
Oct 02, 2006 | 24.52 | 24.52 | 24.00 | 24.04 | 4,216,500 | -0.49(-1.98%) |
Sep 29, 2006 | 24.45 | 24.66 | 24.32 | 24.52 | 3,122,472 | +0.07(+0.31%) |
Sep 28, 2006 | 24.36 | 24.55 | 24.36 | 24.45 | 3,220,478 | +0.09(+0.38%) |
Sep 27, 2006 | 24.37 | 24.42 | 24.21 | 24.36 | 4,143,135 | +0.21(+0.89%) |
Sep 26, 2006 | 24.28 | 24.28 | 23.93 | 24.14 | 5,541,541 | -0.06(-0.24%) |
Sep 25, 2006 | 24.08 | 24.28 | 23.92 | 24.20 | 4,480,276 | +0.30(+1.27%) |
Sep 22, 2006 | 23.91 | 23.96 | 23.53 | 23.89 | 2,623,201 | -0.04(-0.16%) |
Sep 21, 2006 | 24.18 | 24.24 | 23.90 | 23.93 | 3,588,141 | -0.25(-1.02%) |
Sep 20, 2006 | 23.97 | 24.33 | 23.93 | 24.18 | 4,171,417 | +0.26(+1.11%) |
Sep 19, 2006 | 23.71 | 23.94 | 23.60 | 23.92 | 3,874,878 | +0.11(+0.47%) |
Sep 18, 2006 | 23.67 | 23.90 | 23.62 | 23.81 | 3,575,260 | -0.01(-0.06%) |
Sep 15, 2006 | 23.80 | 23.90 | 23.72 | 23.82 | 3,831,196 | +0.21(+0.91%) |
Sep 14, 2006 | 23.52 | 23.68 | 23.35 | 23.61 | 2,060,927 | +0.09(+0.38%) |
Sep 13, 2006 | 23.14 | 23.58 | 23.12 | 23.52 | 3,127,792 | +0.33(+1.43%) |
Sep 12, 2006 | 23.08 | 23.26 | 23.07 | 23.18 | 2,781,411 | +0.13(+0.57%) |
Sep 11, 2006 | 23.51 | 23.53 | 23.00 | 23.05 | 2,676,965 | -0.17(-0.75%) |
Sep 08, 2006 | 23.18 | 23.33 | 23.11 | 23.23 | 1,457,209 | +0.09(+0.39%) |
Sep 07, 2006 | 23.26 | 23.36 | 23.01 | 23.14 | 3,940,683 | -0.28(-1.20%) |
Sep 06, 2006 | 23.86 | 23.86 | 23.40 | 23.42 | 3,990,806 | -0.44(-1.86%) |
Sep 05, 2006 | 23.79 | 23.94 | 23.34 | 23.86 | 5,233,802 | +0.08(+0.33%) |