Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.90 | 25.16 | 24.84 | 25.10 | 1,938,877 | +0.16(+0.65%) |
Dec 28, 2006 | 24.75 | 25.11 | 24.62 | 24.93 | 1,938,202 | +0.18(+0.72%) |
Dec 27, 2006 | 24.08 | 24.77 | 24.00 | 24.76 | 2,253,811 | +0.73(+3.02%) |
Dec 26, 2006 | 23.72 | 24.15 | 23.72 | 24.03 | 1,829,534 | +0.21(+0.87%) |
Dec 22, 2006 | 24.21 | 24.22 | 23.71 | 23.82 | 3,057,683 | -0.39(-1.59%) |
Dec 21, 2006 | 24.35 | 24.42 | 23.96 | 24.21 | 2,180,646 | -0.06(-0.24%) |
Dec 20, 2006 | 24.56 | 24.76 | 24.22 | 24.27 | 3,394,621 | -0.27(-1.12%) |
Dec 19, 2006 | 24.85 | 24.85 | 24.11 | 24.54 | 3,292,163 | -0.36(-1.46%) |
Dec 18, 2006 | 24.91 | 25.18 | 24.81 | 24.91 | 3,198,614 | +0.00(+0.00%) |
Dec 15, 2006 | 24.63 | 24.96 | 24.41 | 24.91 | 3,173,506 | +0.37(+1.51%) |
Dec 14, 2006 | 24.44 | 24.54 | 24.26 | 24.53 | 2,269,335 | +0.36(+1.47%) |
Dec 13, 2006 | 24.08 | 24.39 | 23.99 | 24.18 | 2,231,538 | +0.08(+0.34%) |
Dec 12, 2006 | 24.15 | 24.19 | 23.73 | 24.10 | 3,316,596 | +0.20(+0.84%) |
Dec 11, 2006 | 23.71 | 23.94 | 23.71 | 23.90 | 2,255,701 | +0.11(+0.47%) |
Dec 08, 2006 | 23.98 | 24.13 | 23.70 | 23.79 | 3,587,794 | -0.10(-0.40%) |
Dec 07, 2006 | 24.08 | 24.39 | 23.82 | 23.88 | 2,156,213 | -0.37(-1.53%) |
Dec 06, 2006 | 24.30 | 24.41 | 23.96 | 24.25 | 2,500,440 | -0.13(-0.52%) |
Dec 05, 2006 | 24.15 | 24.48 | 24.03 | 24.38 | 3,755,588 | +0.23(+0.95%) |
Dec 04, 2006 | 23.91 | 24.19 | 23.89 | 24.15 | 2,798,366 | +0.21(+0.87%) |
Dec 01, 2006 | 23.75 | 24.33 | 23.71 | 23.94 | 1,916,064 | -0.16(-0.68%) |
Nov 30, 2006 | 23.97 | 24.31 | 23.63 | 24.11 | 2,426,195 | +0.19(+0.77%) |
Nov 29, 2006 | 23.45 | 23.98 | 23.45 | 23.92 | 2,162,692 | +0.41(+1.73%) |
Nov 28, 2006 | 23.48 | 23.53 | 23.37 | 23.51 | 2,667,424 | +0.03(+0.13%) |
Nov 27, 2006 | 23.93 | 23.93 | 23.34 | 23.48 | 4,479,680 | -0.36(-1.52%) |
Nov 24, 2006 | 23.81 | 23.92 | 23.76 | 23.85 | 1,309,008 | -0.19(-0.80%) |
Nov 22, 2006 | 23.79 | 24.19 | 23.79 | 24.04 | 3,399,616 | -0.04(-0.15%) |
Nov 21, 2006 | 23.85 | 24.12 | 23.72 | 24.08 | 3,980,753 | +0.29(+1.21%) |
Nov 20, 2006 | 23.63 | 23.89 | 23.63 | 23.79 | 2,963,055 | +0.03(+0.13%) |
Nov 17, 2006 | 23.67 | 23.76 | 23.47 | 23.76 | 2,247,332 | +0.03(+0.12%) |
Nov 16, 2006 | 24.11 | 24.30 | 23.67 | 23.73 | 4,212,128 | -0.24(-0.99%) |
Nov 15, 2006 | 23.64 | 24.00 | 23.41 | 23.96 | 3,471,431 | +0.35(+1.47%) |
Nov 14, 2006 | 23.52 | 23.66 | 23.39 | 23.62 | 2,896,369 | +0.33(+1.43%) |
Nov 13, 2006 | 23.22 | 23.33 | 22.93 | 23.28 | 2,044,575 | +0.16(+0.67%) |
Nov 10, 2006 | 23.10 | 23.33 | 22.82 | 23.13 | 3,676,348 | +0.19(+0.81%) |
Nov 09, 2006 | 23.12 | 23.18 | 22.79 | 22.94 | 4,201,058 | +0.16(+0.72%) |
Nov 08, 2006 | 22.57 | 22.85 | 22.45 | 22.78 | 3,340,085 | +0.04(+0.20%) |
Nov 07, 2006 | 22.93 | 23.26 | 22.66 | 22.73 | 5,067,836 | -0.14(-0.62%) |
Nov 06, 2006 | 22.63 | 22.95 | 22.42 | 22.88 | 3,802,834 | +0.39(+1.75%) |
Nov 03, 2006 | 22.56 | 22.67 | 22.27 | 22.48 | 2,867,076 | -0.04(-0.20%) |
Nov 02, 2006 | 22.59 | 22.67 | 22.31 | 22.53 | 2,937,136 | -0.11(-0.49%) |
Nov 01, 2006 | 22.96 | 23.19 | 22.55 | 22.64 | 3,993,982 | -0.13(-0.59%) |
Oct 31, 2006 | 22.18 | 22.88 | 22.18 | 22.77 | 5,132,902 | +0.59(+2.64%) |
Oct 30, 2006 | 22.85 | 22.94 | 22.13 | 22.19 | 8,122,010 | -0.44(-1.96%) |
Oct 27, 2006 | 22.85 | 23.99 | 22.54 | 22.63 | 12,731,417 | -1.07(-4.53%) |
Oct 26, 2006 | 24.34 | 24.35 | 23.45 | 23.71 | 6,326,089 | -0.63(-2.59%) |
Oct 25, 2006 | 24.08 | 24.33 | 23.96 | 24.33 | 2,878,415 | +0.26(+1.08%) |
Oct 24, 2006 | 23.78 | 24.08 | 23.63 | 24.08 | 3,591,303 | +0.24(+0.99%) |
Oct 23, 2006 | 23.94 | 24.03 | 23.71 | 23.84 | 3,452,667 | -0.10(-0.43%) |
Oct 20, 2006 | 23.87 | 24.16 | 23.71 | 23.94 | 5,047,048 | -0.10(-0.43%) |
Oct 19, 2006 | 23.82 | 24.19 | 23.59 | 24.05 | 7,511,176 | -0.04(-0.15%) |
Oct 18, 2006 | 24.08 | 24.40 | 23.93 | 24.08 | 3,630,991 | +0.10(+0.40%) |
Oct 17, 2006 | 24.22 | 24.22 | 23.74 | 23.99 | 3,818,493 | -0.41(-1.67%) |
Oct 16, 2006 | 24.26 | 24.53 | 24.09 | 24.39 | 2,535,943 | +0.27(+1.14%) |
Oct 13, 2006 | 23.90 | 24.45 | 23.82 | 24.12 | 6,002,920 | +0.28(+1.18%) |
Oct 12, 2006 | 23.07 | 23.84 | 23.04 | 23.84 | 5,525,321 | +0.95(+4.14%) |
Oct 11, 2006 | 22.99 | 23.18 | 22.72 | 22.89 | 3,171,346 | -0.19(-0.80%) |
Oct 10, 2006 | 22.76 | 23.38 | 22.71 | 23.08 | 4,582,138 | +0.22(+0.97%) |
Oct 09, 2006 | 22.94 | 23.15 | 22.70 | 22.85 | 2,992,618 | -0.24(-1.03%) |
Oct 06, 2006 | 22.91 | 23.24 | 22.76 | 23.09 | 2,387,318 | -0.05(-0.22%) |
Oct 05, 2006 | 22.93 | 23.26 | 22.76 | 23.14 | 5,149,236 | +0.28(+1.23%) |
Oct 04, 2006 | 22.04 | 22.89 | 22.02 | 22.86 | 3,998,167 | +0.64(+2.87%) |
Oct 03, 2006 | 22.19 | 22.31 | 21.90 | 22.22 | 3,176,881 | +0.05(+0.23%) |