Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.54 | 25.91 | 25.53 | 25.79 | 1,745,020 | +0.25(+0.96%) |
Nov 29, 2006 | 25.12 | 25.63 | 25.10 | 25.54 | 1,435,262 | +0.48(+1.90%) |
Nov 28, 2006 | 25.17 | 25.27 | 25.00 | 25.06 | 1,609,452 | -0.38(-1.51%) |
Nov 27, 2006 | 25.99 | 26.00 | 25.35 | 25.45 | 2,023,178 | -0.65(-2.48%) |
Nov 24, 2006 | 26.07 | 26.20 | 26.01 | 26.09 | 543,246 | -0.05(-0.20%) |
Nov 22, 2006 | 26.00 | 26.30 | 25.89 | 26.15 | 1,673,042 | +0.26(+0.99%) |
Nov 21, 2006 | 25.56 | 25.89 | 25.53 | 25.89 | 883,433 | +0.27(+1.04%) |
Nov 20, 2006 | 25.66 | 25.76 | 25.56 | 25.62 | 1,295,208 | -0.04(-0.14%) |
Nov 17, 2006 | 25.66 | 25.79 | 25.57 | 25.66 | 1,625,252 | -0.09(-0.36%) |
Nov 16, 2006 | 25.88 | 25.89 | 25.70 | 25.75 | 1,746,386 | -0.10(-0.38%) |
Nov 15, 2006 | 25.68 | 25.96 | 25.63 | 25.85 | 1,891,706 | +0.09(+0.36%) |
Nov 14, 2006 | 25.61 | 25.76 | 25.44 | 25.76 | 2,488,985 | +0.16(+0.64%) |
Nov 13, 2006 | 25.42 | 25.73 | 25.42 | 25.59 | 2,591,977 | +0.05(+0.18%) |
Nov 10, 2006 | 25.38 | 25.56 | 25.23 | 25.55 | 2,046,195 | +0.33(+1.32%) |
Nov 09, 2006 | 25.12 | 25.30 | 25.05 | 25.21 | 3,515,789 | +0.17(+0.68%) |
Nov 08, 2006 | 24.62 | 25.11 | 24.48 | 25.04 | 2,255,691 | +0.37(+1.52%) |
Nov 07, 2006 | 24.31 | 24.71 | 24.18 | 24.67 | 1,967,390 | +0.36(+1.48%) |
Nov 06, 2006 | 24.25 | 24.41 | 24.15 | 24.31 | 2,287,291 | +0.07(+0.28%) |
Nov 03, 2006 | 24.46 | 24.54 | 24.15 | 24.24 | 1,598,529 | -0.11(-0.46%) |
Nov 02, 2006 | 24.33 | 24.41 | 24.29 | 24.36 | 3,154,535 | +0.01(+0.02%) |
Nov 01, 2006 | 24.43 | 24.60 | 24.29 | 24.35 | 2,963,570 | +0.00(+0.00%) |
Oct 31, 2006 | 24.48 | 24.60 | 24.20 | 24.35 | 3,287,762 | -0.15(-0.61%) |
Oct 30, 2006 | 24.56 | 24.71 | 24.41 | 24.50 | 2,104,324 | -0.09(-0.37%) |
Oct 27, 2006 | 24.58 | 24.72 | 24.53 | 24.59 | 2,669,807 | -0.12(-0.48%) |
Oct 26, 2006 | 24.54 | 24.76 | 24.53 | 24.71 | 4,581,020 | +0.26(+1.07%) |
Oct 25, 2006 | 24.80 | 24.92 | 24.28 | 24.45 | 11,259,733 | -1.65(-6.31%) |
Oct 24, 2006 | 26.15 | 26.21 | 25.97 | 26.09 | 3,571,186 | -0.06(-0.24%) |
Oct 23, 2006 | 25.99 | 26.24 | 25.90 | 26.16 | 1,902,240 | +0.14(+0.53%) |
Oct 20, 2006 | 26.25 | 26.40 | 25.91 | 26.02 | 2,831,903 | +0.04(+0.16%) |
Oct 19, 2006 | 25.99 | 26.05 | 25.74 | 25.98 | 2,265,835 | -0.06(-0.24%) |
Oct 18, 2006 | 26.09 | 26.38 | 25.87 | 26.04 | 2,893,347 | +0.01(+0.02%) |
Oct 17, 2006 | 25.94 | 26.08 | 25.79 | 26.03 | 2,623,968 | -0.01(-0.02%) |
Oct 16, 2006 | 25.48 | 26.05 | 25.45 | 26.04 | 1,809,781 | +0.45(+1.76%) |
Oct 13, 2006 | 25.47 | 25.63 | 25.35 | 25.59 | 1,398,591 | +0.11(+0.44%) |
Oct 12, 2006 | 24.94 | 25.47 | 24.93 | 25.47 | 1,858,936 | +0.60(+2.43%) |
Oct 11, 2006 | 24.75 | 24.97 | 24.61 | 24.87 | 1,839,820 | +0.02(+0.08%) |
Oct 10, 2006 | 25.04 | 25.09 | 24.80 | 24.85 | 2,127,146 | -0.25(-0.98%) |
Oct 09, 2006 | 24.75 | 25.12 | 24.64 | 25.09 | 1,754,773 | +0.35(+1.41%) |
Oct 06, 2006 | 24.54 | 24.86 | 24.36 | 24.75 | 2,412,716 | +0.07(+0.27%) |
Oct 05, 2006 | 24.09 | 24.69 | 24.04 | 24.68 | 2,504,590 | +0.58(+2.43%) |
Oct 04, 2006 | 24.12 | 24.22 | 24.01 | 24.09 | 4,883,951 | -0.07(-0.28%) |
Oct 03, 2006 | 24.20 | 24.45 | 24.01 | 24.16 | 1,756,529 | -0.10(-0.42%) |
Oct 02, 2006 | 24.45 | 24.45 | 24.07 | 24.26 | 2,014,790 | -0.06(-0.23%) |
Sep 29, 2006 | 24.48 | 24.57 | 24.26 | 24.32 | 1,343,974 | -0.22(-0.90%) |
Sep 28, 2006 | 24.56 | 24.74 | 24.37 | 24.54 | 1,542,546 | -0.07(-0.27%) |
Sep 27, 2006 | 24.36 | 24.76 | 24.35 | 24.61 | 2,065,116 | +0.25(+1.03%) |
Sep 26, 2006 | 24.16 | 24.41 | 24.13 | 24.36 | 1,996,845 | +0.21(+0.85%) |
Sep 25, 2006 | 23.96 | 24.22 | 23.75 | 24.15 | 1,634,225 | +0.28(+1.18%) |
Sep 22, 2006 | 24.13 | 24.15 | 23.70 | 23.87 | 1,894,632 | -0.26(-1.06%) |
Sep 21, 2006 | 24.35 | 24.48 | 24.03 | 24.13 | 1,802,758 | -0.36(-1.47%) |
Sep 20, 2006 | 24.38 | 24.62 | 24.34 | 24.48 | 1,133,502 | +0.14(+0.59%) |
Sep 19, 2006 | 24.66 | 24.70 | 24.22 | 24.34 | 1,817,973 | -0.35(-1.43%) |
Sep 18, 2006 | 24.66 | 24.83 | 24.45 | 24.69 | 1,338,122 | +0.24(+0.99%) |
Sep 15, 2006 | 24.56 | 24.84 | 24.45 | 24.45 | 1,556,591 | +0.06(+0.25%) |
Sep 14, 2006 | 24.35 | 24.54 | 24.28 | 24.39 | 1,276,872 | -0.07(-0.29%) |
Sep 13, 2006 | 24.32 | 24.51 | 24.28 | 24.46 | 1,440,724 | +0.14(+0.59%) |
Sep 12, 2006 | 24.27 | 24.43 | 24.20 | 24.32 | 3,381,782 | +0.09(+0.38%) |
Sep 11, 2006 | 24.30 | 24.42 | 24.15 | 24.23 | 2,697,506 | -0.08(-0.34%) |
Sep 08, 2006 | 24.64 | 24.64 | 24.29 | 24.31 | 1,545,472 | +0.12(+0.49%) |
Sep 07, 2006 | 24.58 | 24.58 | 24.14 | 24.19 | 1,936,571 | -0.39(-1.58%) |
Sep 06, 2006 | 24.72 | 24.81 | 24.57 | 24.58 | 1,279,018 | -0.33(-1.34%) |
Sep 05, 2006 | 25.09 | 25.09 | 24.73 | 24.92 | 1,165,297 | -0.08(-0.31%) |