Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.34 | 25.42 | 25.05 | 25.06 | 4,129,011 | -0.31(-1.24%) |
Nov 29, 2006 | 25.49 | 25.63 | 25.23 | 25.38 | 2,099,638 | -0.03(-0.13%) |
Nov 28, 2006 | 25.18 | 25.58 | 25.10 | 25.41 | 2,786,370 | +0.25(+1.01%) |
Nov 27, 2006 | 25.69 | 25.70 | 25.08 | 25.16 | 3,147,486 | -0.66(-2.55%) |
Nov 24, 2006 | 25.65 | 25.94 | 25.62 | 25.81 | 1,010,742 | +0.09(+0.35%) |
Nov 22, 2006 | 25.89 | 26.01 | 25.71 | 25.73 | 3,414,670 | -0.16(-0.63%) |
Nov 21, 2006 | 25.96 | 26.08 | 25.83 | 25.89 | 2,240,169 | -0.06(-0.24%) |
Nov 20, 2006 | 26.16 | 26.42 | 25.86 | 25.95 | 2,381,723 | -0.21(-0.78%) |
Nov 17, 2006 | 26.17 | 26.23 | 26.07 | 26.16 | 2,348,124 | -0.17(-0.65%) |
Nov 16, 2006 | 26.29 | 26.38 | 26.24 | 26.33 | 1,873,649 | +0.18(+0.68%) |
Nov 15, 2006 | 26.06 | 26.23 | 26.05 | 26.15 | 4,095,705 | +0.12(+0.45%) |
Nov 14, 2006 | 26.30 | 26.30 | 25.93 | 26.03 | 4,258,733 | -0.21(-0.78%) |
Nov 13, 2006 | 26.35 | 26.43 | 26.15 | 26.24 | 2,418,097 | -0.13(-0.49%) |
Nov 10, 2006 | 26.40 | 26.44 | 26.17 | 26.37 | 3,818,149 | +0.12(+0.44%) |
Nov 09, 2006 | 26.27 | 26.45 | 26.18 | 26.25 | 3,602,970 | +0.05(+0.18%) |
Nov 08, 2006 | 26.01 | 26.33 | 25.91 | 26.20 | 5,443,313 | +0.20(+0.76%) |
Nov 07, 2006 | 26.01 | 26.07 | 25.91 | 26.01 | 1,778,988 | +0.02(+0.08%) |
Nov 06, 2006 | 25.74 | 26.03 | 25.72 | 25.99 | 2,245,282 | +0.37(+1.44%) |
Nov 03, 2006 | 25.67 | 25.73 | 25.44 | 25.62 | 1,873,941 | +0.03(+0.11%) |
Nov 02, 2006 | 25.42 | 25.68 | 25.26 | 25.59 | 3,479,384 | +0.05(+0.19%) |
Nov 01, 2006 | 25.70 | 25.96 | 25.47 | 25.54 | 3,303,063 | -0.12(-0.45%) |
Oct 31, 2006 | 25.67 | 25.74 | 25.49 | 25.66 | 4,139,675 | +0.12(+0.46%) |
Oct 30, 2006 | 25.47 | 25.63 | 25.36 | 25.54 | 1,757,222 | -0.01(-0.03%) |
Oct 27, 2006 | 25.66 | 25.84 | 25.39 | 25.55 | 2,086,491 | -0.22(-0.85%) |
Oct 26, 2006 | 25.53 | 25.85 | 25.43 | 25.77 | 2,904,843 | +0.18(+0.70%) |
Oct 25, 2006 | 25.50 | 25.67 | 25.18 | 25.59 | 4,290,725 | -0.10(-0.40%) |
Oct 24, 2006 | 25.77 | 26.00 | 25.51 | 25.69 | 3,300,287 | -0.12(-0.48%) |
Oct 23, 2006 | 25.49 | 25.96 | 25.46 | 25.81 | 1,908,709 | +0.23(+0.91%) |
Oct 20, 2006 | 25.51 | 25.59 | 25.25 | 25.58 | 3,776,369 | +0.20(+0.78%) |
Oct 19, 2006 | 25.75 | 25.77 | 25.38 | 25.38 | 3,707,272 | -0.49(-1.88%) |
Oct 18, 2006 | 25.93 | 26.01 | 25.62 | 25.87 | 2,189,917 | +0.03(+0.13%) |
Oct 17, 2006 | 26.05 | 26.14 | 25.62 | 25.83 | 3,585,002 | -0.38(-1.44%) |
Oct 16, 2006 | 26.03 | 26.23 | 25.97 | 26.21 | 2,080,209 | +0.09(+0.34%) |
Oct 13, 2006 | 26.01 | 26.15 | 25.94 | 26.12 | 3,497,937 | +0.04(+0.16%) |
Oct 12, 2006 | 25.81 | 26.25 | 25.75 | 26.08 | 2,781,696 | +0.27(+1.03%) |
Oct 11, 2006 | 25.52 | 25.92 | 25.52 | 25.81 | 2,803,024 | +0.15(+0.59%) |
Oct 10, 2006 | 25.53 | 25.67 | 25.43 | 25.66 | 2,115,561 | +0.16(+0.62%) |
Oct 09, 2006 | 25.36 | 25.54 | 25.14 | 25.51 | 1,639,333 | +0.11(+0.43%) |
Oct 06, 2006 | 25.20 | 25.52 | 25.00 | 25.40 | 3,508,308 | +0.21(+0.84%) |
Oct 05, 2006 | 25.01 | 25.21 | 24.90 | 25.18 | 3,457,034 | +0.17(+0.68%) |
Oct 04, 2006 | 25.03 | 25.10 | 24.84 | 25.01 | 4,702,968 | +0.00(+0.00%) |
Oct 03, 2006 | 25.20 | 25.27 | 24.95 | 25.01 | 3,518,972 | -0.08(-0.30%) |
Oct 02, 2006 | 25.06 | 25.24 | 25.00 | 25.09 | 3,151,576 | -0.02(-0.08%) |
Sep 29, 2006 | 25.56 | 25.63 | 25.11 | 25.11 | 2,984,312 | -0.36(-1.40%) |
Sep 28, 2006 | 25.16 | 25.48 | 25.06 | 25.47 | 3,623,129 | +0.41(+1.64%) |
Sep 27, 2006 | 24.55 | 25.05 | 24.58 | 25.05 | 3,061,005 | +0.51(+2.06%) |
Sep 26, 2006 | 24.60 | 24.88 | 24.45 | 24.55 | 3,393,196 | +0.08(+0.31%) |
Sep 25, 2006 | 24.34 | 24.61 | 23.99 | 24.47 | 3,015,573 | +0.27(+1.13%) |
Sep 22, 2006 | 24.20 | 24.30 | 24.14 | 24.20 | 2,078,748 | +0.01(+0.03%) |
Sep 21, 2006 | 24.62 | 24.64 | 24.11 | 24.19 | 2,799,372 | -0.21(-0.87%) |
Sep 20, 2006 | 24.43 | 24.60 | 24.28 | 24.40 | 2,383,914 | +0.21(+0.85%) |
Sep 19, 2006 | 24.29 | 24.29 | 24.01 | 24.20 | 2,101,830 | +0.12(+0.51%) |
Sep 18, 2006 | 24.08 | 24.21 | 23.96 | 24.08 | 3,191,456 | -0.14(-0.57%) |
Sep 15, 2006 | 23.84 | 24.21 | 23.79 | 24.21 | 5,438,492 | +0.53(+2.23%) |
Sep 14, 2006 | 23.43 | 23.69 | 23.29 | 23.69 | 2,603,768 | +0.25(+1.08%) |
Sep 13, 2006 | 23.30 | 23.51 | 23.16 | 23.43 | 1,724,061 | +0.05(+0.20%) |
Sep 12, 2006 | 23.21 | 23.47 | 23.21 | 23.38 | 2,202,334 | +0.32(+1.39%) |
Sep 11, 2006 | 22.92 | 23.16 | 22.75 | 23.06 | 1,919,519 | +0.18(+0.81%) |
Sep 08, 2006 | 23.00 | 23.08 | 22.86 | 22.88 | 2,554,246 | +0.03(+0.15%) |
Sep 07, 2006 | 23.53 | 23.53 | 22.77 | 22.84 | 3,789,517 | -0.68(-2.91%) |
Sep 06, 2006 | 23.47 | 23.64 | 23.22 | 23.53 | 2,119,505 | -0.10(-0.43%) |
Sep 05, 2006 | 23.69 | 23.78 | 23.60 | 23.63 | 1,920,834 | +0.08(+0.32%) |