Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.04 | 25.29 | 24.83 | 25.13 | 7,001,855 | -0.14(-0.54%) |
Nov 29, 2006 | 24.70 | 25.27 | 24.70 | 25.27 | 8,202,864 | +0.74(+3.03%) |
Nov 28, 2006 | 24.13 | 24.53 | 23.98 | 24.53 | 8,956,297 | +0.48(+1.98%) |
Nov 27, 2006 | 24.86 | 24.94 | 23.98 | 24.05 | 7,294,122 | -0.99(-3.96%) |
Nov 24, 2006 | 24.74 | 25.08 | 24.72 | 25.04 | 2,350,306 | +0.01(+0.05%) |
Nov 22, 2006 | 24.99 | 25.13 | 24.72 | 25.03 | 4,909,223 | +0.02(+0.07%) |
Nov 21, 2006 | 24.54 | 25.02 | 24.49 | 25.02 | 4,832,803 | +0.52(+2.13%) |
Nov 20, 2006 | 24.56 | 24.70 | 24.33 | 24.49 | 3,711,391 | +0.03(+0.12%) |
Nov 17, 2006 | 24.22 | 24.57 | 24.09 | 24.47 | 4,850,276 | -0.05(-0.21%) |
Nov 16, 2006 | 25.10 | 25.13 | 24.52 | 24.52 | 4,844,452 | -0.57(-2.26%) |
Nov 15, 2006 | 24.82 | 25.20 | 24.78 | 25.08 | 4,035,601 | +0.31(+1.23%) |
Nov 14, 2006 | 24.71 | 24.86 | 24.51 | 24.78 | 4,634,959 | +0.50(+2.05%) |
Nov 13, 2006 | 24.10 | 24.31 | 24.00 | 24.28 | 7,206,053 | -0.18(-0.74%) |
Nov 10, 2006 | 24.70 | 24.71 | 24.38 | 24.46 | 5,046,532 | -0.10(-0.39%) |
Nov 09, 2006 | 25.03 | 25.21 | 24.52 | 24.56 | 6,383,084 | -0.35(-1.39%) |
Nov 08, 2006 | 24.42 | 24.90 | 24.27 | 24.90 | 5,589,589 | +0.35(+1.43%) |
Nov 07, 2006 | 24.81 | 24.91 | 24.55 | 24.55 | 5,469,576 | -0.31(-1.25%) |
Nov 06, 2006 | 24.54 | 24.93 | 24.52 | 24.86 | 7,063,803 | +0.56(+2.28%) |
Nov 03, 2006 | 24.19 | 24.36 | 24.11 | 24.31 | 6,592,753 | +0.40(+1.66%) |
Nov 02, 2006 | 23.83 | 23.96 | 23.58 | 23.91 | 6,616,932 | +0.00(+0.00%) |
Nov 01, 2006 | 24.00 | 24.22 | 23.87 | 23.91 | 9,255,270 | +0.12(+0.52%) |
Oct 31, 2006 | 23.62 | 23.84 | 23.45 | 23.79 | 12,136,456 | +0.48(+2.04%) |
Oct 30, 2006 | 23.46 | 23.54 | 23.26 | 23.31 | 8,305,228 | -0.40(-1.70%) |
Oct 27, 2006 | 23.78 | 24.09 | 23.71 | 23.71 | 6,237,657 | -0.27(-1.11%) |
Oct 26, 2006 | 24.14 | 24.15 | 23.77 | 23.98 | 5,031,530 | -0.06(-0.24%) |
Oct 25, 2006 | 23.67 | 24.05 | 23.63 | 24.04 | 5,156,484 | +0.35(+1.48%) |
Oct 24, 2006 | 23.64 | 23.77 | 23.45 | 23.68 | 3,661,621 | +0.11(+0.46%) |
Oct 23, 2006 | 23.06 | 23.60 | 23.06 | 23.58 | 3,717,215 | +0.22(+0.92%) |
Oct 20, 2006 | 23.35 | 23.40 | 23.16 | 23.36 | 5,194,077 | -0.10(-0.43%) |
Oct 19, 2006 | 23.22 | 23.59 | 23.22 | 23.46 | 4,093,843 | +0.01(+0.05%) |
Oct 18, 2006 | 23.77 | 23.85 | 23.35 | 23.45 | 9,815,093 | -0.03(-0.12%) |
Oct 17, 2006 | 23.58 | 23.58 | 23.23 | 23.48 | 4,233,269 | -0.29(-1.22%) |
Oct 16, 2006 | 23.52 | 23.78 | 23.38 | 23.77 | 3,657,209 | +0.22(+0.94%) |
Oct 13, 2006 | 23.46 | 23.70 | 23.42 | 23.55 | 5,038,060 | +0.12(+0.53%) |
Oct 12, 2006 | 22.99 | 23.49 | 22.99 | 23.42 | 6,821,660 | +0.48(+2.10%) |
Oct 11, 2006 | 22.78 | 23.11 | 22.64 | 22.94 | 7,047,037 | -0.19(-0.83%) |
Oct 10, 2006 | 23.00 | 23.17 | 22.95 | 23.13 | 4,946,286 | +0.33(+1.44%) |
Oct 09, 2006 | 22.53 | 23.06 | 22.52 | 22.81 | 4,850,805 | +0.27(+1.21%) |
Oct 06, 2006 | 22.22 | 22.55 | 22.13 | 22.53 | 4,107,786 | -0.02(-0.08%) |
Oct 05, 2006 | 22.47 | 22.81 | 22.32 | 22.55 | 6,292,722 | +0.20(+0.89%) |
Oct 04, 2006 | 21.64 | 22.45 | 21.58 | 22.35 | 7,431,430 | +0.77(+3.57%) |
Oct 03, 2006 | 21.94 | 22.02 | 21.55 | 21.58 | 7,680,103 | -0.61(-2.76%) |
Oct 02, 2006 | 22.30 | 22.38 | 22.06 | 22.19 | 6,978,206 | +0.40(+1.82%) |
Sep 29, 2006 | 21.64 | 21.93 | 21.58 | 21.80 | 6,905,492 | -0.09(-0.39%) |
Sep 28, 2006 | 21.58 | 21.91 | 21.54 | 21.88 | 8,841,050 | +0.42(+1.95%) |
Sep 27, 2006 | 21.24 | 21.50 | 21.15 | 21.46 | 8,705,682 | +0.26(+1.23%) |
Sep 26, 2006 | 20.73 | 21.20 | 20.65 | 21.20 | 9,356,574 | +0.74(+3.63%) |
Sep 25, 2006 | 20.43 | 20.57 | 19.83 | 20.46 | 14,125,312 | -0.03(-0.14%) |
Sep 22, 2006 | 20.53 | 20.53 | 20.13 | 20.49 | 11,343,843 | -0.07(-0.36%) |
Sep 21, 2006 | 20.88 | 21.22 | 20.45 | 20.56 | 11,871,898 | -0.52(-2.47%) |
Sep 20, 2006 | 21.72 | 21.81 | 20.92 | 21.08 | 8,305,228 | -0.51(-2.36%) |
Sep 19, 2006 | 22.01 | 22.05 | 21.34 | 21.59 | 6,056,756 | -0.43(-1.96%) |
Sep 18, 2006 | 21.99 | 22.27 | 21.76 | 22.02 | 4,917,518 | +0.35(+1.62%) |
Sep 15, 2006 | 21.94 | 21.94 | 21.54 | 21.67 | 5,367,918 | -0.08(-0.36%) |
Sep 14, 2006 | 21.82 | 22.09 | 21.58 | 21.75 | 6,295,722 | -0.18(-0.83%) |
Sep 13, 2006 | 21.51 | 22.13 | 21.43 | 21.93 | 4,874,455 | +0.35(+1.63%) |
Sep 12, 2006 | 21.43 | 21.58 | 21.15 | 21.58 | 6,780,714 | +0.37(+1.74%) |
Sep 11, 2006 | 21.49 | 21.54 | 21.12 | 21.21 | 9,189,439 | -0.77(-3.50%) |
Sep 08, 2006 | 22.03 | 22.11 | 21.92 | 21.98 | 3,786,046 | +0.00(+0.00%) |
Sep 07, 2006 | 22.13 | 22.20 | 21.70 | 21.98 | 6,537,512 | -0.20(-0.92%) |
Sep 06, 2006 | 22.69 | 22.69 | 22.16 | 22.19 | 5,808,788 | -0.76(-3.31%) |
Sep 05, 2006 | 22.94 | 23.05 | 22.79 | 22.95 | 4,236,623 | +0.23(+1.00%) |