Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.90 | 24.27 | 23.88 | 24.26 | 185,598 | +0.28(+1.17%) |
Dec 28, 2006 | 23.84 | 24.02 | 23.77 | 23.98 | 97,631 | -0.01(-0.04%) |
Dec 27, 2006 | 23.79 | 24.00 | 23.58 | 23.99 | 68,832 | +0.27(+1.14%) |
Dec 26, 2006 | 23.78 | 23.82 | 23.67 | 23.72 | 47,423 | +0.00(+0.00%) |
Dec 22, 2006 | 23.73 | 23.98 | 23.66 | 23.72 | 62,178 | -0.09(-0.38%) |
Dec 21, 2006 | 23.71 | 23.89 | 23.67 | 23.81 | 188,824 | +0.02(+0.08%) |
Dec 20, 2006 | 23.74 | 23.97 | 23.70 | 23.79 | 156,863 | +0.01(+0.04%) |
Dec 19, 2006 | 23.77 | 23.80 | 23.56 | 23.78 | 82,335 | +0.03(+0.13%) |
Dec 18, 2006 | 23.85 | 23.86 | 23.65 | 23.75 | 53,378 | -0.11(-0.46%) |
Dec 15, 2006 | 24.00 | 24.00 | 23.75 | 23.86 | 115,239 | +0.01(+0.04%) |
Dec 14, 2006 | 23.81 | 24.00 | 23.80 | 23.85 | 92,679 | +0.00(+0.00%) |
Dec 13, 2006 | 23.84 | 23.87 | 23.71 | 23.85 | 74,507 | +0.12(+0.51%) |
Dec 12, 2006 | 23.86 | 23.94 | 23.59 | 23.73 | 214,301 | -0.21(-0.88%) |
Dec 11, 2006 | 23.70 | 23.98 | 23.48 | 23.94 | 190,529 | +0.51(+2.18%) |
Dec 08, 2006 | 23.37 | 23.73 | 23.31 | 23.43 | 151,886 | -0.03(-0.13%) |
Dec 07, 2006 | 23.27 | 23.54 | 23.11 | 23.46 | 71,263 | +0.15(+0.64%) |
Dec 06, 2006 | 23.52 | 23.54 | 23.13 | 23.31 | 130,915 | -0.22(-0.93%) |
Dec 05, 2006 | 23.33 | 23.62 | 23.33 | 23.53 | 229,745 | +0.16(+0.68%) |
Dec 04, 2006 | 23.24 | 23.53 | 23.20 | 23.37 | 106,384 | +0.11(+0.47%) |
Dec 01, 2006 | 23.59 | 23.65 | 23.07 | 23.26 | 73,527 | -0.37(-1.57%) |
Nov 30, 2006 | 23.80 | 23.86 | 23.50 | 23.63 | 214,800 | -0.16(-0.67%) |
Nov 29, 2006 | 23.74 | 24.02 | 23.74 | 23.79 | 153,649 | +0.05(+0.21%) |
Nov 28, 2006 | 23.88 | 24.19 | 23.65 | 23.74 | 74,841 | -0.21(-0.88%) |
Nov 27, 2006 | 24.23 | 24.30 | 23.88 | 23.95 | 97,750 | -0.49(-2.00%) |
Nov 24, 2006 | 24.57 | 24.58 | 24.33 | 24.44 | 38,303 | -0.27(-1.09%) |
Nov 22, 2006 | 24.91 | 24.93 | 24.69 | 24.71 | 43,764 | -0.19(-0.76%) |
Nov 21, 2006 | 24.90 | 24.95 | 24.67 | 24.90 | 116,455 | -0.07(-0.28%) |
Nov 20, 2006 | 24.86 | 25.13 | 24.67 | 24.97 | 175,403 | +0.04(+0.16%) |
Nov 17, 2006 | 24.86 | 25.20 | 24.70 | 24.93 | 167,196 | -0.03(-0.12%) |
Nov 16, 2006 | 24.96 | 25.29 | 24.86 | 24.96 | 219,180 | -0.01(-0.04%) |
Nov 15, 2006 | 24.58 | 25.05 | 24.52 | 24.97 | 327,077 | +0.39(+1.59%) |
Nov 14, 2006 | 23.88 | 24.66 | 23.88 | 24.58 | 302,799 | +0.65(+2.72%) |
Nov 13, 2006 | 24.03 | 24.19 | 23.83 | 23.93 | 59,881 | -0.04(-0.17%) |
Nov 10, 2006 | 24.28 | 24.32 | 23.94 | 23.97 | 81,675 | -0.37(-1.52%) |
Nov 09, 2006 | 24.34 | 24.50 | 24.18 | 24.34 | 43,955 | -0.04(-0.16%) |
Nov 08, 2006 | 24.25 | 24.43 | 24.20 | 24.38 | 91,200 | +0.01(+0.04%) |
Nov 07, 2006 | 24.26 | 24.56 | 24.21 | 24.37 | 164,141 | +0.03(+0.12%) |
Nov 06, 2006 | 24.17 | 24.47 | 24.12 | 24.34 | 114,189 | +0.15(+0.62%) |
Nov 03, 2006 | 24.23 | 24.30 | 24.10 | 24.19 | 159,544 | -0.07(-0.29%) |
Nov 02, 2006 | 24.50 | 24.62 | 24.25 | 24.26 | 248,943 | -0.34(-1.38%) |
Nov 01, 2006 | 24.60 | 24.73 | 24.45 | 24.60 | 237,991 | -0.01(-0.04%) |
Oct 31, 2006 | 24.44 | 24.64 | 24.30 | 24.61 | 189,317 | +0.10(+0.41%) |
Oct 30, 2006 | 24.43 | 24.64 | 24.31 | 24.51 | 216,636 | +0.05(+0.20%) |
Oct 27, 2006 | 24.63 | 24.89 | 24.12 | 24.46 | 206,811 | -0.26(-1.05%) |
Oct 26, 2006 | 24.57 | 24.97 | 24.41 | 24.72 | 223,375 | +0.14(+0.57%) |
Oct 25, 2006 | 24.33 | 24.67 | 24.14 | 24.58 | 198,861 | +0.12(+0.49%) |
Oct 24, 2006 | 24.00 | 24.49 | 23.81 | 24.46 | 429,533 | +0.12(+0.49%) |
Oct 23, 2006 | 24.05 | 24.52 | 24.05 | 24.34 | 171,887 | +0.28(+1.16%) |
Oct 20, 2006 | 24.49 | 24.49 | 23.87 | 24.06 | 149,890 | -0.38(-1.55%) |
Oct 19, 2006 | 23.91 | 24.69 | 23.71 | 24.44 | 310,204 | +0.57(+2.39%) |
Oct 18, 2006 | 23.57 | 23.97 | 23.40 | 23.87 | 249,140 | +0.53(+2.27%) |
Oct 17, 2006 | 23.40 | 23.61 | 23.00 | 23.34 | 137,204 | -0.13(-0.55%) |
Oct 16, 2006 | 23.50 | 23.61 | 23.29 | 23.47 | 158,670 | +0.03(+0.13%) |
Oct 13, 2006 | 22.64 | 23.51 | 22.64 | 23.44 | 207,730 | +0.51(+2.22%) |
Oct 12, 2006 | 23.70 | 23.70 | 22.77 | 22.93 | 352,149 | -0.67(-2.84%) |
Oct 11, 2006 | 23.58 | 23.71 | 23.17 | 23.60 | 631,557 | -0.21(-0.88%) |
Oct 10, 2006 | 23.12 | 23.87 | 23.12 | 23.81 | 491,732 | +0.35(+1.49%) |
Oct 09, 2006 | 22.50 | 23.48 | 22.15 | 23.46 | 558,892 | +0.84(+3.71%) |
Oct 06, 2006 | 21.25 | 22.97 | 21.15 | 22.62 | 1,014,297 | +1.15(+5.36%) |
Oct 05, 2006 | 21.74 | 21.80 | 20.21 | 21.47 | 2,420,106 | +3.46(+19.21%) |
Oct 04, 2006 | 18.10 | 18.34 | 17.92 | 18.01 | 204,818 | -0.06(-0.33%) |
Oct 03, 2006 | 18.15 | 18.15 | 17.86 | 18.07 | 61,299 | +0.05(+0.28%) |