Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.30 | 24.34 | 24.18 | 24.18 | 30,054 | -0.16(-0.65%) |
Dec 28, 2006 | 24.41 | 24.41 | 24.29 | 24.34 | 20,330 | -0.05(-0.22%) |
Dec 27, 2006 | 24.25 | 24.39 | 24.25 | 24.39 | 92,593 | +0.21(+0.88%) |
Dec 26, 2006 | 23.98 | 24.18 | 23.98 | 24.18 | 23,645 | +0.21(+0.89%) |
Dec 22, 2006 | 24.14 | 24.14 | 23.92 | 23.97 | 13,922 | -0.18(-0.75%) |
Dec 21, 2006 | 24.28 | 24.30 | 24.07 | 24.15 | 47,733 | -0.08(-0.34%) |
Dec 20, 2006 | 23.99 | 24.25 | 23.99 | 24.23 | 41,766 | +0.13(+0.53%) |
Dec 19, 2006 | 23.80 | 24.11 | 23.80 | 24.11 | 34,253 | +0.26(+1.08%) |
Dec 18, 2006 | 24.14 | 24.16 | 23.85 | 23.85 | 78,008 | -0.30(-1.24%) |
Dec 15, 2006 | 24.19 | 24.22 | 24.15 | 24.15 | 11,270 | +0.10(+0.41%) |
Dec 14, 2006 | 24.07 | 24.14 | 24.02 | 24.05 | 25,855 | -0.02(-0.08%) |
Dec 13, 2006 | 24.21 | 24.23 | 24.04 | 24.06 | 102,980 | -0.01(-0.04%) |
Dec 12, 2006 | 24.12 | 24.16 | 23.99 | 24.07 | 14,364 | -0.11(-0.47%) |
Dec 11, 2006 | 24.25 | 24.27 | 24.17 | 24.19 | 14,364 | -0.03(-0.11%) |
Dec 08, 2006 | 24.25 | 24.29 | 24.14 | 24.21 | 22,319 | -0.04(-0.17%) |
Dec 07, 2006 | 24.44 | 24.46 | 24.24 | 24.25 | 38,009 | -0.11(-0.45%) |
Dec 06, 2006 | 24.39 | 24.39 | 24.22 | 24.36 | 41,324 | +0.05(+0.20%) |
Dec 05, 2006 | 24.16 | 24.32 | 24.16 | 24.31 | 32,706 | +0.11(+0.47%) |
Dec 04, 2006 | 23.95 | 24.25 | 23.95 | 24.20 | 120,217 | +0.39(+1.63%) |
Dec 01, 2006 | 23.73 | 23.98 | 23.64 | 23.81 | 36,683 | -0.08(-0.34%) |
Nov 30, 2006 | 23.96 | 23.97 | 23.66 | 23.89 | 62,981 | -0.09(-0.36%) |
Nov 29, 2006 | 23.73 | 23.98 | 23.73 | 23.98 | 13,259 | +0.36(+1.53%) |
Nov 28, 2006 | 23.49 | 23.62 | 23.39 | 23.62 | 19,004 | +0.13(+0.56%) |
Nov 27, 2006 | 23.98 | 23.98 | 23.49 | 23.49 | 52,374 | -0.54(-2.26%) |
Nov 24, 2006 | 23.92 | 24.05 | 23.92 | 24.03 | 3,977 | -0.03(-0.11%) |
Nov 22, 2006 | 24.07 | 24.07 | 23.99 | 24.06 | 30,496 | +0.02(+0.08%) |
Nov 21, 2006 | 23.96 | 24.06 | 23.89 | 24.04 | 21,435 | +0.15(+0.62%) |
Nov 20, 2006 | 23.96 | 23.96 | 23.88 | 23.89 | 14,806 | -0.05(-0.21%) |
Nov 17, 2006 | 24.03 | 24.03 | 23.89 | 23.94 | 43,313 | -0.10(-0.41%) |
Nov 16, 2006 | 24.03 | 24.05 | 23.94 | 24.04 | 27,402 | +0.13(+0.53%) |
Nov 15, 2006 | 23.62 | 23.96 | 23.62 | 23.91 | 93,256 | +0.36(+1.54%) |
Nov 14, 2006 | 23.35 | 23.55 | 23.25 | 23.55 | 33,590 | +0.31(+1.32%) |
Nov 13, 2006 | 23.12 | 23.30 | 23.12 | 23.24 | 29,612 | +0.18(+0.78%) |
Nov 10, 2006 | 22.99 | 23.12 | 22.98 | 23.06 | 16,795 | +0.14(+0.61%) |
Nov 09, 2006 | 23.19 | 23.21 | 22.92 | 22.92 | 81,765 | -0.17(-0.74%) |
Nov 08, 2006 | 23.01 | 23.20 | 22.92 | 23.09 | 271,593 | -0.16(-0.68%) |
Nov 07, 2006 | 23.07 | 23.35 | 23.07 | 23.25 | 70,937 | +0.20(+0.88%) |
Nov 06, 2006 | 22.92 | 23.09 | 22.87 | 23.05 | 38,672 | +0.36(+1.58%) |
Nov 03, 2006 | 22.76 | 22.79 | 22.62 | 22.69 | 13,922 | +0.05(+0.24%) |
Nov 02, 2006 | 22.74 | 22.76 | 22.63 | 22.63 | 93,035 | -0.18(-0.79%) |
Nov 01, 2006 | 22.97 | 23.08 | 22.81 | 22.82 | 20,551 | -0.13(-0.56%) |
Oct 31, 2006 | 23.01 | 23.01 | 22.85 | 22.94 | 180,988 | -0.07(-0.29%) |
Oct 30, 2006 | 22.72 | 23.05 | 22.72 | 23.01 | 123,532 | +0.30(+1.31%) |
Oct 27, 2006 | 22.83 | 22.89 | 22.67 | 22.71 | 41,766 | -0.13(-0.57%) |
Oct 26, 2006 | 22.87 | 22.87 | 22.45 | 22.84 | 76,019 | +0.08(+0.33%) |
Oct 25, 2006 | 23.03 | 23.03 | 22.70 | 22.77 | 182,093 | -0.24(-1.02%) |
Oct 24, 2006 | 22.94 | 23.00 | 22.89 | 23.00 | 38,009 | +0.11(+0.47%) |
Oct 23, 2006 | 22.80 | 22.91 | 22.72 | 22.89 | 14,364 | +0.09(+0.40%) |
Oct 20, 2006 | 23.01 | 23.01 | 22.78 | 22.80 | 21,877 | -0.16(-0.69%) |
Oct 19, 2006 | 23.06 | 23.06 | 22.87 | 22.96 | 30,054 | -0.13(-0.57%) |
Oct 18, 2006 | 23.20 | 23.28 | 23.03 | 23.09 | 81,765 | +0.00(+0.00%) |
Oct 17, 2006 | 23.33 | 23.33 | 23.05 | 23.09 | 40,661 | -0.29(-1.24%) |
Oct 16, 2006 | 23.21 | 23.39 | 23.21 | 23.38 | 39,335 | +0.18(+0.76%) |
Oct 13, 2006 | 23.19 | 23.23 | 23.09 | 23.20 | 73,809 | +0.00(+0.02%) |
Oct 12, 2006 | 22.81 | 23.20 | 22.81 | 23.20 | 133,476 | +0.44(+1.95%) |
Oct 11, 2006 | 22.78 | 22.78 | 22.60 | 22.76 | 47,512 | -0.04(-0.15%) |
Oct 10, 2006 | 22.81 | 22.81 | 22.68 | 22.79 | 18,562 | +0.04(+0.19%) |
Oct 09, 2006 | 22.72 | 22.76 | 22.60 | 22.75 | 41,545 | +0.06(+0.28%) |
Oct 06, 2006 | 22.65 | 22.72 | 22.52 | 22.68 | 27,844 | -0.00(-0.02%) |
Oct 05, 2006 | 22.60 | 22.69 | 22.50 | 22.69 | 59,445 | +0.15(+0.68%) |
Oct 04, 2006 | 22.25 | 22.55 | 22.22 | 22.54 | 40,219 | +0.24(+1.08%) |
Oct 03, 2006 | 22.11 | 22.41 | 21.99 | 22.30 | 78,229 | +0.17(+0.78%) |