Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.33 | 25.42 | 25.05 | 25.06 | 4,129,766 | -0.31(-1.24%) |
Nov 29, 2006 | 25.49 | 25.62 | 25.23 | 25.37 | 2,100,022 | -0.03(-0.13%) |
Nov 28, 2006 | 25.17 | 25.58 | 25.10 | 25.41 | 2,786,880 | +0.25(+1.01%) |
Nov 27, 2006 | 25.69 | 25.69 | 25.08 | 25.15 | 3,148,061 | -0.66(-2.55%) |
Nov 24, 2006 | 25.65 | 25.94 | 25.61 | 25.81 | 1,010,927 | +0.09(+0.35%) |
Nov 22, 2006 | 25.88 | 26.01 | 25.71 | 25.72 | 3,415,294 | -0.16(-0.63%) |
Nov 21, 2006 | 25.96 | 26.08 | 25.83 | 25.88 | 2,240,579 | -0.06(-0.24%) |
Nov 20, 2006 | 26.15 | 26.42 | 25.85 | 25.95 | 2,382,158 | -0.21(-0.79%) |
Nov 17, 2006 | 26.17 | 26.23 | 26.07 | 26.15 | 2,348,553 | -0.17(-0.65%) |
Nov 16, 2006 | 26.28 | 26.37 | 26.23 | 26.32 | 1,873,992 | +0.18(+0.68%) |
Nov 15, 2006 | 26.06 | 26.23 | 26.04 | 26.14 | 4,096,453 | +0.12(+0.45%) |
Nov 14, 2006 | 26.30 | 26.30 | 25.93 | 26.03 | 4,259,511 | -0.21(-0.78%) |
Nov 13, 2006 | 26.34 | 26.43 | 26.14 | 26.23 | 2,418,539 | -0.13(-0.49%) |
Nov 10, 2006 | 26.39 | 26.44 | 26.17 | 26.36 | 3,818,847 | +0.12(+0.44%) |
Nov 09, 2006 | 26.26 | 26.45 | 26.18 | 26.25 | 3,603,628 | +0.05(+0.18%) |
Nov 08, 2006 | 26.01 | 26.33 | 25.91 | 26.20 | 5,444,308 | +0.20(+0.76%) |
Nov 07, 2006 | 26.01 | 26.06 | 25.91 | 26.00 | 1,779,313 | +0.02(+0.08%) |
Nov 06, 2006 | 25.73 | 26.02 | 25.72 | 25.98 | 2,245,693 | +0.37(+1.44%) |
Nov 03, 2006 | 25.67 | 25.73 | 25.44 | 25.61 | 1,874,284 | +0.03(+0.11%) |
Nov 02, 2006 | 25.41 | 25.67 | 25.26 | 25.58 | 3,480,020 | +0.05(+0.19%) |
Nov 01, 2006 | 25.70 | 25.96 | 25.47 | 25.54 | 3,303,667 | -0.12(-0.45%) |
Oct 31, 2006 | 25.67 | 25.73 | 25.48 | 25.65 | 4,140,432 | +0.12(+0.46%) |
Oct 30, 2006 | 25.46 | 25.62 | 25.36 | 25.54 | 1,757,543 | -0.01(-0.03%) |
Oct 27, 2006 | 25.65 | 25.84 | 25.39 | 25.54 | 2,086,872 | -0.22(-0.85%) |
Oct 26, 2006 | 25.53 | 25.84 | 25.43 | 25.76 | 2,905,374 | +0.18(+0.70%) |
Oct 25, 2006 | 25.49 | 25.67 | 25.18 | 25.58 | 4,291,509 | -0.10(-0.40%) |
Oct 24, 2006 | 25.77 | 25.99 | 25.50 | 25.69 | 3,300,891 | -0.12(-0.48%) |
Oct 23, 2006 | 25.48 | 25.95 | 25.45 | 25.81 | 1,909,058 | +0.23(+0.91%) |
Oct 20, 2006 | 25.51 | 25.58 | 25.24 | 25.58 | 3,777,059 | +0.20(+0.78%) |
Oct 19, 2006 | 25.75 | 25.76 | 25.38 | 25.38 | 3,707,950 | -0.49(-1.88%) |
Oct 18, 2006 | 25.93 | 26.01 | 25.61 | 25.86 | 2,190,317 | +0.03(+0.13%) |
Oct 17, 2006 | 26.04 | 26.13 | 25.62 | 25.83 | 3,585,657 | -0.38(-1.44%) |
Oct 16, 2006 | 26.03 | 26.22 | 25.97 | 26.21 | 2,080,590 | +0.09(+0.34%) |
Oct 13, 2006 | 26.01 | 26.14 | 25.94 | 26.12 | 3,498,576 | +0.04(+0.16%) |
Oct 12, 2006 | 25.80 | 26.25 | 25.74 | 26.08 | 2,782,204 | +0.27(+1.03%) |
Oct 11, 2006 | 25.52 | 25.92 | 25.52 | 25.81 | 2,803,536 | +0.15(+0.59%) |
Oct 10, 2006 | 25.53 | 25.67 | 25.43 | 25.66 | 2,115,948 | +0.16(+0.62%) |
Oct 09, 2006 | 25.36 | 25.54 | 25.14 | 25.50 | 1,639,633 | +0.11(+0.43%) |
Oct 06, 2006 | 25.20 | 25.52 | 25.00 | 25.39 | 3,508,950 | +0.21(+0.84%) |
Oct 05, 2006 | 25.01 | 25.21 | 24.89 | 25.18 | 3,457,666 | +0.17(+0.68%) |
Oct 04, 2006 | 25.02 | 25.09 | 24.84 | 25.01 | 4,703,828 | +0.00(+0.00%) |
Oct 03, 2006 | 25.19 | 25.27 | 24.95 | 25.01 | 3,519,616 | -0.08(-0.30%) |
Oct 02, 2006 | 25.06 | 25.23 | 25.00 | 25.08 | 3,152,152 | -0.02(-0.08%) |
Sep 29, 2006 | 25.56 | 25.62 | 25.10 | 25.10 | 2,984,857 | -0.36(-1.40%) |
Sep 28, 2006 | 25.15 | 25.47 | 25.06 | 25.46 | 3,623,791 | +0.41(+1.64%) |
Sep 27, 2006 | 24.54 | 25.05 | 24.57 | 25.05 | 3,061,564 | +0.51(+2.06%) |
Sep 26, 2006 | 24.60 | 24.87 | 24.45 | 24.54 | 3,393,816 | +0.08(+0.31%) |
Sep 25, 2006 | 24.33 | 24.60 | 23.99 | 24.47 | 3,016,125 | +0.27(+1.13%) |
Sep 22, 2006 | 24.19 | 24.30 | 24.13 | 24.19 | 2,079,128 | +0.01(+0.03%) |
Sep 21, 2006 | 24.62 | 24.64 | 24.11 | 24.19 | 2,799,884 | -0.21(-0.87%) |
Sep 20, 2006 | 24.43 | 24.59 | 24.28 | 24.40 | 2,384,350 | +0.21(+0.85%) |
Sep 19, 2006 | 24.29 | 24.29 | 24.01 | 24.19 | 2,102,214 | +0.12(+0.51%) |
Sep 18, 2006 | 24.07 | 24.21 | 23.95 | 24.07 | 3,192,040 | -0.14(-0.57%) |
Sep 15, 2006 | 23.83 | 24.21 | 23.79 | 24.21 | 5,439,486 | +0.53(+2.23%) |
Sep 14, 2006 | 23.43 | 23.68 | 23.28 | 23.68 | 2,604,244 | +0.25(+1.08%) |
Sep 13, 2006 | 23.29 | 23.50 | 23.15 | 23.43 | 1,724,376 | +0.05(+0.20%) |
Sep 12, 2006 | 23.20 | 23.46 | 23.20 | 23.38 | 2,202,737 | +0.32(+1.39%) |
Sep 11, 2006 | 22.91 | 23.15 | 22.74 | 23.06 | 1,919,870 | +0.18(+0.81%) |
Sep 08, 2006 | 23.00 | 23.07 | 22.86 | 22.87 | 2,554,713 | +0.03(+0.15%) |
Sep 07, 2006 | 23.53 | 23.53 | 22.76 | 22.84 | 3,790,209 | -0.68(-2.91%) |
Sep 06, 2006 | 23.46 | 23.64 | 23.22 | 23.52 | 2,119,893 | -0.10(-0.43%) |
Sep 05, 2006 | 23.68 | 23.78 | 23.59 | 23.63 | 1,921,185 | +0.08(+0.32%) |