Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.91 | 25.91 | 25.55 | 25.70 | 2,644,787 | -0.15(-0.57%) |
Nov 29, 2006 | 25.80 | 25.89 | 25.66 | 25.85 | 3,453,807 | +0.21(+0.82%) |
Nov 28, 2006 | 25.56 | 25.69 | 25.46 | 25.64 | 4,377,465 | +0.16(+0.63%) |
Nov 27, 2006 | 25.75 | 25.77 | 25.42 | 25.48 | 4,527,036 | -0.32(-1.25%) |
Nov 24, 2006 | 25.61 | 25.91 | 25.56 | 25.80 | 1,382,064 | -0.01(-0.03%) |
Nov 22, 2006 | 25.70 | 25.85 | 25.58 | 25.81 | 3,900,950 | +0.18(+0.71%) |
Nov 21, 2006 | 25.96 | 25.98 | 25.56 | 25.63 | 3,297,678 | -0.33(-1.27%) |
Nov 20, 2006 | 25.49 | 25.98 | 25.49 | 25.96 | 2,473,401 | -0.01(-0.05%) |
Nov 17, 2006 | 25.84 | 25.97 | 25.69 | 25.97 | 3,660,554 | -0.02(-0.08%) |
Nov 16, 2006 | 25.99 | 26.12 | 25.89 | 25.99 | 4,129,512 | +0.24(+0.93%) |
Nov 15, 2006 | 25.85 | 25.97 | 25.66 | 25.75 | 3,672,103 | -0.19(-0.73%) |
Nov 14, 2006 | 26.05 | 26.06 | 25.44 | 25.94 | 5,347,463 | -0.02(-0.08%) |
Nov 13, 2006 | 26.20 | 26.23 | 25.94 | 25.96 | 3,019,925 | -0.19(-0.72%) |
Nov 10, 2006 | 26.16 | 26.16 | 25.95 | 26.15 | 3,145,256 | +0.06(+0.21%) |
Nov 09, 2006 | 26.28 | 26.31 | 26.04 | 26.10 | 4,363,920 | -0.10(-0.37%) |
Nov 08, 2006 | 26.39 | 26.53 | 26.18 | 26.20 | 4,001,329 | -0.19(-0.72%) |
Nov 07, 2006 | 26.37 | 26.43 | 26.23 | 26.38 | 2,751,297 | -0.03(-0.11%) |
Nov 06, 2006 | 26.12 | 26.51 | 26.09 | 26.41 | 2,735,613 | +0.36(+1.40%) |
Nov 03, 2006 | 26.38 | 26.38 | 26.05 | 26.05 | 6,352,964 | -0.15(-0.59%) |
Nov 02, 2006 | 26.41 | 26.41 | 26.12 | 26.20 | 2,137,188 | -0.29(-1.09%) |
Nov 01, 2006 | 26.65 | 26.76 | 26.48 | 26.49 | 1,699,884 | -0.13(-0.47%) |
Oct 31, 2006 | 26.62 | 26.71 | 26.54 | 26.62 | 2,325,827 | +0.05(+0.18%) |
Oct 30, 2006 | 26.50 | 26.63 | 26.44 | 26.57 | 2,420,360 | -0.04(-0.16%) |
Oct 27, 2006 | 26.72 | 26.74 | 26.55 | 26.61 | 2,120,364 | -0.13(-0.50%) |
Oct 26, 2006 | 26.69 | 26.76 | 26.54 | 26.74 | 1,471,037 | +0.11(+0.39%) |
Oct 25, 2006 | 26.71 | 26.78 | 26.49 | 26.64 | 1,844,179 | -0.07(-0.26%) |
Oct 24, 2006 | 26.58 | 26.73 | 26.57 | 26.71 | 2,382,147 | +0.05(+0.18%) |
Oct 23, 2006 | 26.51 | 26.70 | 26.47 | 26.66 | 2,490,226 | +0.05(+0.18%) |
Oct 20, 2006 | 26.79 | 26.79 | 26.53 | 26.61 | 2,231,294 | -0.08(-0.32%) |
Oct 19, 2006 | 26.81 | 26.82 | 26.52 | 26.69 | 2,608,713 | -0.20(-0.76%) |
Oct 18, 2006 | 27.00 | 27.07 | 26.66 | 26.90 | 3,603,235 | -0.23(-0.85%) |
Oct 17, 2006 | 26.90 | 27.21 | 26.88 | 27.13 | 3,695,202 | +0.02(+0.08%) |
Oct 16, 2006 | 27.25 | 27.27 | 26.92 | 27.11 | 4,252,134 | -0.15(-0.57%) |
Oct 13, 2006 | 27.21 | 27.46 | 26.95 | 27.26 | 6,794,832 | +0.61(+2.29%) |
Oct 12, 2006 | 26.57 | 26.66 | 26.48 | 26.65 | 3,009,374 | +0.09(+0.34%) |
Oct 11, 2006 | 26.33 | 26.56 | 26.26 | 26.56 | 2,904,289 | +0.09(+0.34%) |
Oct 10, 2006 | 26.45 | 26.50 | 26.36 | 26.47 | 2,481,101 | +0.01(+0.05%) |
Oct 09, 2006 | 26.51 | 26.51 | 26.34 | 26.45 | 2,791,648 | -0.11(-0.42%) |
Oct 06, 2006 | 26.48 | 26.57 | 26.25 | 26.57 | 2,355,769 | +0.05(+0.19%) |
Oct 05, 2006 | 26.27 | 26.57 | 26.16 | 26.52 | 3,757,368 | +0.25(+0.93%) |
Oct 04, 2006 | 25.82 | 26.30 | 25.82 | 26.27 | 3,464,073 | +0.36(+1.38%) |
Oct 03, 2006 | 25.74 | 26.15 | 25.74 | 25.91 | 3,862,880 | +0.15(+0.60%) |
Oct 02, 2006 | 25.87 | 25.95 | 25.59 | 25.76 | 2,166,561 | -0.04(-0.16%) |
Sep 29, 2006 | 26.12 | 26.12 | 25.77 | 25.80 | 2,253,679 | -0.22(-0.86%) |
Sep 28, 2006 | 25.95 | 26.10 | 25.83 | 26.03 | 1,663,097 | +0.06(+0.24%) |
Sep 27, 2006 | 25.97 | 26.08 | 25.84 | 25.96 | 2,349,353 | -0.01(-0.03%) |
Sep 26, 2006 | 25.63 | 25.97 | 25.45 | 25.97 | 3,528,236 | +0.38(+1.48%) |
Sep 25, 2006 | 25.60 | 25.63 | 25.32 | 25.59 | 3,232,945 | +0.16(+0.63%) |
Sep 22, 2006 | 25.63 | 25.63 | 25.34 | 25.43 | 1,835,766 | -0.12(-0.47%) |
Sep 21, 2006 | 25.77 | 25.77 | 25.38 | 25.55 | 1,925,737 | -0.18(-0.68%) |
Sep 20, 2006 | 25.63 | 25.86 | 25.56 | 25.73 | 2,309,145 | +0.13(+0.52%) |
Sep 19, 2006 | 25.63 | 25.66 | 25.46 | 25.59 | 1,555,304 | -0.10(-0.38%) |
Sep 18, 2006 | 25.75 | 25.88 | 25.56 | 25.69 | 1,902,495 | -0.25(-0.97%) |
Sep 15, 2006 | 25.89 | 25.95 | 25.78 | 25.94 | 2,315,846 | +0.12(+0.46%) |
Sep 14, 2006 | 25.70 | 25.88 | 25.66 | 25.82 | 2,284,763 | +0.13(+0.49%) |
Sep 13, 2006 | 25.49 | 25.80 | 25.44 | 25.70 | 2,843,121 | +0.18(+0.69%) |
Sep 12, 2006 | 25.45 | 25.57 | 25.23 | 25.52 | 2,716,792 | +0.18(+0.72%) |
Sep 11, 2006 | 25.30 | 25.45 | 25.16 | 25.34 | 2,433,620 | -0.01(-0.06%) |
Sep 08, 2006 | 25.42 | 25.44 | 25.14 | 25.35 | 2,124,784 | +0.06(+0.22%) |
Sep 07, 2006 | 25.45 | 25.46 | 25.23 | 25.30 | 1,761,908 | -0.16(-0.63%) |
Sep 06, 2006 | 25.32 | 25.70 | 25.30 | 25.46 | 3,256,329 | +0.04(+0.14%) |
Sep 05, 2006 | 25.28 | 25.48 | 25.14 | 25.42 | 2,297,025 | +0.08(+0.33%) |