Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.93 | 25.00 | 24.81 | 24.89 | 777,965 | -0.07(-0.26%) |
Dec 28, 2006 | 25.03 | 25.10 | 24.87 | 24.96 | 542,803 | -0.15(-0.59%) |
Dec 27, 2006 | 24.88 | 25.10 | 24.80 | 25.10 | 850,247 | +0.30(+1.21%) |
Dec 26, 2006 | 24.63 | 24.86 | 24.63 | 24.80 | 765,951 | +0.07(+0.29%) |
Dec 22, 2006 | 24.80 | 24.91 | 24.70 | 24.73 | 997,175 | -0.08(-0.33%) |
Dec 21, 2006 | 24.52 | 25.40 | 24.52 | 24.81 | 1,183,690 | -0.15(-0.61%) |
Dec 20, 2006 | 25.01 | 25.23 | 24.88 | 24.97 | 1,507,481 | -0.09(-0.34%) |
Dec 19, 2006 | 25.02 | 25.08 | 24.91 | 25.05 | 1,737,719 | +0.04(+0.14%) |
Dec 18, 2006 | 25.13 | 25.29 | 24.96 | 25.02 | 1,786,170 | -0.13(-0.52%) |
Dec 15, 2006 | 25.20 | 25.20 | 24.99 | 25.15 | 2,367,183 | +0.13(+0.51%) |
Dec 14, 2006 | 24.67 | 25.25 | 24.67 | 25.02 | 805,539 | +0.09(+0.35%) |
Dec 13, 2006 | 25.08 | 25.15 | 24.91 | 24.93 | 889,244 | -0.03(-0.12%) |
Dec 12, 2006 | 25.23 | 25.24 | 24.89 | 24.97 | 1,717,039 | -0.20(-0.79%) |
Dec 11, 2006 | 25.11 | 25.29 | 24.97 | 25.16 | 1,609,897 | -0.05(-0.18%) |
Dec 08, 2006 | 25.21 | 25.39 | 25.11 | 25.21 | 842,172 | -0.05(-0.20%) |
Dec 07, 2006 | 25.41 | 25.54 | 25.23 | 25.26 | 792,343 | -0.08(-0.30%) |
Dec 06, 2006 | 25.39 | 25.42 | 25.26 | 25.34 | 1,609,503 | -0.02(-0.06%) |
Dec 05, 2006 | 25.56 | 25.56 | 25.29 | 25.35 | 1,871,254 | -0.06(-0.24%) |
Dec 04, 2006 | 25.08 | 25.46 | 24.98 | 25.41 | 1,241,791 | +0.46(+1.85%) |
Dec 01, 2006 | 25.12 | 25.59 | 24.82 | 24.95 | 3,113,636 | -0.59(-2.31%) |
Nov 30, 2006 | 25.30 | 25.67 | 25.29 | 25.54 | 1,761,945 | +0.24(+0.96%) |
Nov 29, 2006 | 24.88 | 25.38 | 24.86 | 25.30 | 1,449,183 | +0.47(+1.90%) |
Nov 28, 2006 | 24.93 | 25.03 | 24.76 | 24.82 | 1,625,062 | -0.38(-1.51%) |
Nov 27, 2006 | 25.74 | 25.75 | 25.11 | 25.20 | 2,042,800 | -0.64(-2.48%) |
Nov 24, 2006 | 25.82 | 25.95 | 25.76 | 25.84 | 548,515 | -0.05(-0.20%) |
Nov 22, 2006 | 25.75 | 26.05 | 25.64 | 25.89 | 1,689,269 | +0.25(+0.99%) |
Nov 21, 2006 | 25.31 | 25.64 | 25.29 | 25.64 | 892,002 | +0.26(+1.04%) |
Nov 20, 2006 | 25.41 | 25.51 | 25.31 | 25.38 | 1,307,770 | -0.04(-0.14%) |
Nov 17, 2006 | 25.42 | 25.54 | 25.33 | 25.41 | 1,641,015 | -0.09(-0.36%) |
Nov 16, 2006 | 25.64 | 25.64 | 25.45 | 25.50 | 1,763,323 | -0.10(-0.38%) |
Nov 15, 2006 | 25.44 | 25.71 | 25.38 | 25.60 | 1,910,054 | +0.09(+0.36%) |
Nov 14, 2006 | 25.36 | 25.51 | 25.19 | 25.51 | 2,513,125 | +0.16(+0.64%) |
Nov 13, 2006 | 25.18 | 25.48 | 25.18 | 25.35 | 2,617,116 | +0.05(+0.18%) |
Nov 10, 2006 | 25.13 | 25.31 | 24.99 | 25.30 | 2,066,041 | +0.33(+1.32%) |
Nov 09, 2006 | 24.88 | 25.06 | 24.81 | 24.97 | 3,549,888 | +0.17(+0.68%) |
Nov 08, 2006 | 24.39 | 24.87 | 24.24 | 24.80 | 2,277,569 | +0.37(+1.52%) |
Nov 07, 2006 | 24.08 | 24.47 | 23.95 | 24.43 | 1,986,472 | +0.36(+1.48%) |
Nov 06, 2006 | 24.02 | 24.18 | 23.92 | 24.08 | 2,309,475 | +0.07(+0.27%) |
Nov 03, 2006 | 24.22 | 24.31 | 23.91 | 24.01 | 1,614,033 | -0.11(-0.46%) |
Nov 02, 2006 | 24.10 | 24.17 | 24.06 | 24.12 | 3,185,130 | +0.01(+0.02%) |
Nov 01, 2006 | 24.19 | 24.36 | 24.06 | 24.12 | 2,992,313 | +0.00(+0.00%) |
Oct 31, 2006 | 24.24 | 24.37 | 23.97 | 24.12 | 3,319,649 | -0.15(-0.61%) |
Oct 30, 2006 | 24.32 | 24.47 | 24.18 | 24.26 | 2,124,733 | -0.09(-0.38%) |
Oct 27, 2006 | 24.35 | 24.48 | 24.30 | 24.36 | 2,695,701 | -0.12(-0.48%) |
Oct 26, 2006 | 24.31 | 24.52 | 24.30 | 24.47 | 4,625,451 | +0.26(+1.07%) |
Oct 25, 2006 | 24.56 | 24.68 | 24.05 | 24.21 | 11,368,938 | -1.63(-6.31%) |
Oct 24, 2006 | 25.89 | 25.96 | 25.72 | 25.84 | 3,605,823 | -0.06(-0.24%) |
Oct 23, 2006 | 25.74 | 25.99 | 25.66 | 25.90 | 1,920,689 | +0.14(+0.53%) |
Oct 20, 2006 | 26.00 | 26.15 | 25.67 | 25.77 | 2,859,369 | +0.04(+0.16%) |
Oct 19, 2006 | 25.74 | 25.80 | 25.49 | 25.73 | 2,287,810 | -0.06(-0.24%) |
Oct 18, 2006 | 25.84 | 26.12 | 25.63 | 25.79 | 2,921,410 | +0.01(+0.02%) |
Oct 17, 2006 | 25.69 | 25.83 | 25.54 | 25.78 | 2,649,417 | -0.01(-0.02%) |
Oct 16, 2006 | 25.24 | 25.80 | 25.21 | 25.79 | 1,827,333 | +0.45(+1.76%) |
Oct 13, 2006 | 25.23 | 25.39 | 25.10 | 25.34 | 1,412,155 | +0.11(+0.44%) |
Oct 12, 2006 | 24.70 | 25.23 | 24.69 | 25.23 | 1,876,966 | +0.60(+2.43%) |
Oct 11, 2006 | 24.51 | 24.73 | 24.38 | 24.63 | 1,857,664 | +0.02(+0.08%) |
Oct 10, 2006 | 24.80 | 24.85 | 24.56 | 24.61 | 2,147,777 | -0.24(-0.98%) |
Oct 09, 2006 | 24.51 | 24.88 | 24.40 | 24.85 | 1,771,792 | +0.35(+1.41%) |
Oct 06, 2006 | 24.31 | 24.62 | 24.12 | 24.51 | 2,436,116 | +0.07(+0.27%) |
Oct 05, 2006 | 23.86 | 24.46 | 23.81 | 24.44 | 2,528,881 | +0.58(+2.43%) |
Oct 04, 2006 | 23.89 | 23.99 | 23.78 | 23.86 | 4,931,319 | -0.07(-0.28%) |
Oct 03, 2006 | 23.97 | 24.22 | 23.78 | 23.93 | 1,773,565 | -0.10(-0.42%) |