Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.32 | 24.41 | 24.15 | 24.27 | 2,397,145 | +0.02(+0.10%) |
Nov 29, 2006 | 24.20 | 24.28 | 24.01 | 24.24 | 3,383,216 | +0.01(+0.03%) |
Nov 28, 2006 | 24.19 | 24.29 | 24.03 | 24.24 | 2,724,699 | +0.09(+0.38%) |
Nov 27, 2006 | 24.26 | 24.35 | 23.97 | 24.14 | 2,463,991 | -0.26(-1.06%) |
Nov 24, 2006 | 24.50 | 24.58 | 24.35 | 24.40 | 836,079 | -0.14(-0.55%) |
Nov 22, 2006 | 24.42 | 24.60 | 24.34 | 24.54 | 1,426,632 | -0.01(-0.03%) |
Nov 21, 2006 | 24.74 | 24.79 | 24.40 | 24.54 | 3,908,605 | -0.33(-1.34%) |
Nov 20, 2006 | 24.79 | 24.98 | 24.60 | 24.88 | 3,667,569 | -0.04(-0.15%) |
Nov 17, 2006 | 24.70 | 24.95 | 24.63 | 24.91 | 3,047,004 | +0.22(+0.87%) |
Nov 16, 2006 | 24.66 | 24.78 | 24.46 | 24.70 | 2,713,024 | +0.23(+0.93%) |
Nov 15, 2006 | 24.05 | 24.55 | 23.96 | 24.47 | 3,785,408 | +0.46(+1.92%) |
Nov 14, 2006 | 23.65 | 24.05 | 23.60 | 24.01 | 3,202,130 | +0.23(+0.98%) |
Nov 13, 2006 | 23.81 | 23.81 | 23.55 | 23.77 | 2,649,559 | +0.01(+0.03%) |
Nov 10, 2006 | 23.69 | 23.87 | 23.63 | 23.77 | 3,285,266 | +0.03(+0.13%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.59 | 23.74 | 2,451,048 | -0.47(-1.93%) |
Nov 08, 2006 | 24.24 | 24.31 | 24.00 | 24.21 | 2,127,480 | +0.13(+0.54%) |
Nov 07, 2006 | 23.87 | 24.43 | 23.84 | 24.08 | 2,420,469 | +0.10(+0.41%) |
Nov 06, 2006 | 23.82 | 24.26 | 23.74 | 23.98 | 1,877,529 | +0.27(+1.14%) |
Nov 03, 2006 | 23.85 | 23.87 | 23.54 | 23.71 | 2,789,317 | -0.12(-0.52%) |
Nov 02, 2006 | 24.02 | 24.10 | 23.71 | 23.83 | 2,848,004 | -0.23(-0.97%) |
Nov 01, 2006 | 24.41 | 24.41 | 23.95 | 24.06 | 2,231,490 | -0.25(-1.01%) |
Oct 31, 2006 | 24.35 | 24.60 | 24.02 | 24.31 | 2,982,961 | -0.20(-0.83%) |
Oct 30, 2006 | 24.32 | 24.51 | 24.14 | 24.51 | 3,279,812 | +0.22(+0.91%) |
Oct 27, 2006 | 24.37 | 24.48 | 24.23 | 24.29 | 2,308,842 | -0.14(-0.55%) |
Oct 26, 2006 | 24.35 | 24.58 | 24.24 | 24.43 | 2,985,463 | +0.08(+0.33%) |
Oct 25, 2006 | 24.27 | 24.44 | 24.10 | 24.35 | 1,717,162 | -0.07(-0.28%) |
Oct 24, 2006 | 24.44 | 24.61 | 24.24 | 24.42 | 4,271,063 | -0.09(-0.38%) |
Oct 23, 2006 | 24.03 | 24.84 | 23.90 | 24.51 | 7,521,473 | +0.80(+3.38%) |
Oct 20, 2006 | 23.92 | 23.92 | 23.55 | 23.71 | 2,485,746 | -0.12(-0.52%) |
Oct 19, 2006 | 23.74 | 24.05 | 23.65 | 23.83 | 1,878,934 | -0.14(-0.56%) |
Oct 18, 2006 | 24.03 | 24.14 | 23.67 | 23.97 | 2,558,029 | +0.09(+0.39%) |
Oct 17, 2006 | 23.84 | 23.98 | 23.71 | 23.87 | 1,732,809 | -0.12(-0.49%) |
Oct 16, 2006 | 23.89 | 24.14 | 23.79 | 23.99 | 2,583,010 | +0.18(+0.75%) |
Oct 13, 2006 | 23.80 | 23.97 | 23.60 | 23.81 | 2,041,570 | -0.12(-0.49%) |
Oct 12, 2006 | 23.93 | 23.97 | 23.57 | 23.93 | 3,383,900 | +0.06(+0.26%) |
Oct 11, 2006 | 23.65 | 23.92 | 23.53 | 23.87 | 3,830,708 | +0.18(+0.78%) |
Oct 10, 2006 | 23.54 | 23.68 | 23.46 | 23.68 | 3,773,890 | +0.10(+0.42%) |
Oct 09, 2006 | 23.53 | 23.65 | 23.44 | 23.58 | 3,156,279 | +0.06(+0.24%) |
Oct 06, 2006 | 23.42 | 23.63 | 23.28 | 23.53 | 4,200,287 | +0.10(+0.45%) |
Oct 05, 2006 | 23.04 | 23.44 | 22.85 | 23.42 | 5,354,089 | +0.44(+1.93%) |
Oct 04, 2006 | 22.60 | 23.09 | 22.60 | 22.98 | 4,462,322 | +0.23(+1.03%) |
Oct 03, 2006 | 22.73 | 22.77 | 22.47 | 22.75 | 2,906,857 | +0.17(+0.74%) |
Oct 02, 2006 | 22.76 | 23.02 | 22.48 | 22.58 | 3,716,144 | -0.11(-0.49%) |
Sep 29, 2006 | 22.97 | 23.08 | 22.62 | 22.69 | 3,707,735 | -0.27(-1.18%) |
Sep 28, 2006 | 22.64 | 23.03 | 22.64 | 22.96 | 4,015,601 | +0.31(+1.39%) |
Sep 27, 2006 | 22.15 | 22.83 | 21.76 | 22.65 | 9,597,795 | -0.18(-0.81%) |
Sep 26, 2006 | 22.48 | 22.89 | 22.44 | 22.83 | 6,432,897 | +0.47(+2.09%) |
Sep 25, 2006 | 21.85 | 22.48 | 21.85 | 22.36 | 3,707,619 | +0.54(+2.48%) |
Sep 22, 2006 | 22.06 | 22.07 | 21.72 | 21.82 | 1,381,245 | -0.20(-0.90%) |
Sep 21, 2006 | 22.11 | 22.28 | 21.99 | 22.02 | 1,723,773 | -0.11(-0.50%) |
Sep 20, 2006 | 22.24 | 22.49 | 22.02 | 22.13 | 2,121,633 | -0.09(-0.42%) |
Sep 19, 2006 | 22.18 | 22.35 | 21.95 | 22.22 | 2,380,547 | +0.12(+0.53%) |
Sep 18, 2006 | 22.14 | 22.36 | 22.03 | 22.11 | 2,315,880 | -0.01(-0.06%) |
Sep 15, 2006 | 21.95 | 22.12 | 21.69 | 22.12 | 6,813,348 | +0.34(+1.58%) |
Sep 14, 2006 | 21.55 | 21.82 | 21.55 | 21.77 | 1,823,967 | +0.10(+0.45%) |
Sep 13, 2006 | 21.56 | 21.71 | 21.44 | 21.68 | 2,013,714 | +0.01(+0.06%) |
Sep 12, 2006 | 21.58 | 21.69 | 21.34 | 21.66 | 2,415,015 | +0.07(+0.34%) |
Sep 11, 2006 | 21.55 | 21.63 | 21.39 | 21.59 | 2,539,404 | -0.10(-0.45%) |
Sep 08, 2006 | 21.50 | 21.84 | 21.47 | 21.69 | 1,711,390 | +0.18(+0.86%) |
Sep 07, 2006 | 21.74 | 21.80 | 21.48 | 21.50 | 2,686,862 | -0.22(-1.02%) |
Sep 06, 2006 | 22.00 | 22.06 | 21.61 | 21.72 | 3,131,072 | -0.39(-1.78%) |
Sep 05, 2006 | 22.19 | 22.28 | 22.01 | 22.12 | 1,676,184 | -0.17(-0.75%) |