Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.33 | 24.63 | 24.27 | 24.35 | 1,596,520 | -0.15(-0.63%) |
Dec 28, 2006 | 24.63 | 24.72 | 24.40 | 24.50 | 1,529,196 | -0.07(-0.30%) |
Dec 27, 2006 | 24.69 | 24.80 | 24.51 | 24.58 | 1,915,851 | +0.06(+0.25%) |
Dec 26, 2006 | 24.53 | 24.54 | 24.32 | 24.52 | 1,984,499 | -0.04(-0.18%) |
Dec 22, 2006 | 24.95 | 24.95 | 24.56 | 24.56 | 3,458,964 | -0.33(-1.31%) |
Dec 21, 2006 | 24.89 | 25.17 | 24.48 | 24.89 | 4,406,375 | +0.30(+1.23%) |
Dec 20, 2006 | 24.60 | 25.00 | 24.18 | 24.58 | 4,631,165 | -0.58(-2.30%) |
Dec 19, 2006 | 24.73 | 25.27 | 24.72 | 25.16 | 4,156,856 | +0.30(+1.19%) |
Dec 18, 2006 | 25.11 | 25.38 | 24.80 | 24.87 | 4,135,397 | -0.23(-0.93%) |
Dec 15, 2006 | 24.63 | 25.32 | 24.60 | 25.10 | 7,569,340 | +0.50(+2.03%) |
Dec 14, 2006 | 24.13 | 24.66 | 24.01 | 24.60 | 4,720,732 | +0.55(+2.31%) |
Dec 13, 2006 | 24.23 | 24.23 | 23.81 | 24.05 | 2,865,582 | +0.03(+0.13%) |
Dec 12, 2006 | 24.23 | 24.28 | 23.81 | 24.02 | 3,231,865 | -0.16(-0.66%) |
Dec 11, 2006 | 23.97 | 24.32 | 23.96 | 24.18 | 1,844,390 | +0.05(+0.20%) |
Dec 08, 2006 | 24.06 | 24.37 | 23.90 | 24.13 | 2,477,204 | +0.04(+0.18%) |
Dec 07, 2006 | 24.28 | 24.33 | 24.03 | 24.08 | 2,375,387 | -0.17(-0.71%) |
Dec 06, 2006 | 24.40 | 24.53 | 24.08 | 24.26 | 2,713,677 | -0.14(-0.58%) |
Dec 05, 2006 | 24.48 | 24.48 | 24.20 | 24.40 | 1,979,639 | -0.04(-0.15%) |
Dec 04, 2006 | 24.25 | 24.65 | 24.18 | 24.44 | 2,685,045 | +0.27(+1.12%) |
Dec 01, 2006 | 24.31 | 24.31 | 23.84 | 24.16 | 2,626,961 | -0.10(-0.43%) |
Nov 30, 2006 | 24.32 | 24.41 | 24.15 | 24.27 | 2,396,971 | +0.02(+0.10%) |
Nov 29, 2006 | 24.20 | 24.28 | 24.01 | 24.24 | 3,382,971 | +0.01(+0.03%) |
Nov 28, 2006 | 24.20 | 24.29 | 24.03 | 24.24 | 2,724,501 | +0.09(+0.38%) |
Nov 27, 2006 | 24.26 | 24.36 | 23.97 | 24.15 | 2,463,813 | -0.26(-1.06%) |
Nov 24, 2006 | 24.50 | 24.58 | 24.36 | 24.40 | 836,018 | -0.14(-0.55%) |
Nov 22, 2006 | 24.42 | 24.60 | 24.34 | 24.54 | 1,426,528 | -0.01(-0.02%) |
Nov 21, 2006 | 24.74 | 24.79 | 24.40 | 24.55 | 3,908,322 | -0.33(-1.34%) |
Nov 20, 2006 | 24.79 | 24.98 | 24.60 | 24.88 | 3,667,303 | -0.04(-0.15%) |
Nov 17, 2006 | 24.70 | 24.95 | 24.63 | 24.92 | 3,046,783 | +0.22(+0.87%) |
Nov 16, 2006 | 24.66 | 24.79 | 24.47 | 24.70 | 2,712,827 | +0.23(+0.93%) |
Nov 15, 2006 | 24.05 | 24.55 | 23.96 | 24.47 | 3,785,133 | +0.46(+1.92%) |
Nov 14, 2006 | 23.65 | 24.05 | 23.60 | 24.01 | 3,201,898 | +0.23(+0.98%) |
Nov 13, 2006 | 23.81 | 23.81 | 23.56 | 23.78 | 2,649,367 | +0.01(+0.03%) |
Nov 10, 2006 | 23.69 | 23.88 | 23.63 | 23.77 | 3,285,028 | +0.03(+0.13%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.59 | 23.74 | 2,450,870 | -0.47(-1.93%) |
Nov 08, 2006 | 24.24 | 24.31 | 24.00 | 24.21 | 2,127,325 | +0.13(+0.54%) |
Nov 07, 2006 | 23.87 | 24.43 | 23.84 | 24.08 | 2,420,293 | +0.10(+0.41%) |
Nov 06, 2006 | 23.83 | 24.26 | 23.75 | 23.98 | 1,877,393 | +0.27(+1.14%) |
Nov 03, 2006 | 23.85 | 23.87 | 23.54 | 23.71 | 2,789,114 | -0.12(-0.52%) |
Nov 02, 2006 | 24.02 | 24.10 | 23.71 | 23.83 | 2,847,797 | -0.23(-0.97%) |
Nov 01, 2006 | 24.41 | 24.41 | 23.96 | 24.07 | 2,231,328 | -0.25(-1.01%) |
Oct 31, 2006 | 24.35 | 24.60 | 24.02 | 24.31 | 2,982,744 | -0.20(-0.83%) |
Oct 30, 2006 | 24.32 | 24.52 | 24.14 | 24.52 | 3,279,574 | +0.22(+0.91%) |
Oct 27, 2006 | 24.37 | 24.48 | 24.23 | 24.29 | 2,308,674 | -0.14(-0.55%) |
Oct 26, 2006 | 24.36 | 24.58 | 24.24 | 24.43 | 2,985,247 | +0.08(+0.33%) |
Oct 25, 2006 | 24.27 | 24.44 | 24.10 | 24.35 | 1,717,037 | -0.07(-0.28%) |
Oct 24, 2006 | 24.44 | 24.61 | 24.24 | 24.42 | 4,270,754 | -0.09(-0.38%) |
Oct 23, 2006 | 24.04 | 24.84 | 23.91 | 24.51 | 7,520,928 | +0.80(+3.38%) |
Oct 20, 2006 | 23.92 | 23.92 | 23.55 | 23.71 | 2,485,566 | -0.12(-0.52%) |
Oct 19, 2006 | 23.75 | 24.05 | 23.65 | 23.83 | 1,878,798 | -0.14(-0.57%) |
Oct 18, 2006 | 24.03 | 24.14 | 23.67 | 23.97 | 2,557,843 | +0.09(+0.39%) |
Oct 17, 2006 | 23.84 | 23.99 | 23.72 | 23.88 | 1,732,683 | -0.12(-0.49%) |
Oct 16, 2006 | 23.89 | 24.15 | 23.79 | 23.99 | 2,582,823 | +0.18(+0.75%) |
Oct 13, 2006 | 23.80 | 23.97 | 23.60 | 23.81 | 2,041,422 | -0.12(-0.49%) |
Oct 12, 2006 | 23.93 | 23.97 | 23.57 | 23.93 | 3,383,655 | +0.06(+0.26%) |
Oct 11, 2006 | 23.65 | 23.92 | 23.54 | 23.87 | 3,830,431 | +0.18(+0.78%) |
Oct 10, 2006 | 23.54 | 23.68 | 23.46 | 23.68 | 3,773,617 | +0.10(+0.42%) |
Oct 09, 2006 | 23.53 | 23.65 | 23.44 | 23.59 | 3,156,050 | +0.06(+0.24%) |
Oct 06, 2006 | 23.43 | 23.63 | 23.28 | 23.53 | 4,199,983 | +0.10(+0.45%) |
Oct 05, 2006 | 23.04 | 23.44 | 22.85 | 23.43 | 5,353,701 | +0.44(+1.93%) |
Oct 04, 2006 | 22.60 | 23.09 | 22.60 | 22.98 | 4,461,998 | +0.23(+1.03%) |
Oct 03, 2006 | 22.74 | 22.77 | 22.47 | 22.75 | 2,906,646 | +0.17(+0.74%) |