Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.53 | 24.83 | 24.47 | 24.55 | 1,583,724 | -0.16(-0.63%) |
Dec 28, 2006 | 24.83 | 24.92 | 24.60 | 24.70 | 1,516,941 | -0.07(-0.30%) |
Dec 27, 2006 | 24.89 | 25.00 | 24.71 | 24.78 | 1,900,496 | +0.06(+0.25%) |
Dec 26, 2006 | 24.73 | 24.74 | 24.52 | 24.71 | 1,968,594 | -0.04(-0.18%) |
Dec 22, 2006 | 25.15 | 25.15 | 24.76 | 24.76 | 3,431,242 | -0.33(-1.31%) |
Dec 21, 2006 | 25.09 | 25.38 | 24.68 | 25.09 | 4,371,060 | +0.30(+1.23%) |
Dec 20, 2006 | 24.80 | 25.20 | 24.38 | 24.78 | 4,594,048 | -0.58(-2.30%) |
Dec 19, 2006 | 24.93 | 25.48 | 24.92 | 25.37 | 4,123,541 | +0.30(+1.19%) |
Dec 18, 2006 | 25.32 | 25.58 | 25.00 | 25.07 | 4,102,254 | -0.24(-0.93%) |
Dec 15, 2006 | 24.83 | 25.53 | 24.80 | 25.30 | 7,508,675 | +0.50(+2.03%) |
Dec 14, 2006 | 24.32 | 24.86 | 24.20 | 24.80 | 4,682,897 | +0.56(+2.30%) |
Dec 13, 2006 | 24.42 | 24.42 | 24.00 | 24.24 | 2,842,615 | +0.03(+0.13%) |
Dec 12, 2006 | 24.42 | 24.47 | 24.00 | 24.21 | 3,205,963 | -0.16(-0.66%) |
Dec 11, 2006 | 24.17 | 24.52 | 24.15 | 24.37 | 1,829,608 | +0.05(+0.20%) |
Dec 08, 2006 | 24.25 | 24.56 | 24.09 | 24.32 | 2,457,351 | +0.04(+0.18%) |
Dec 07, 2006 | 24.47 | 24.53 | 24.22 | 24.28 | 2,356,349 | -0.17(-0.71%) |
Dec 06, 2006 | 24.60 | 24.73 | 24.27 | 24.45 | 2,691,928 | -0.14(-0.58%) |
Dec 05, 2006 | 24.68 | 24.68 | 24.40 | 24.60 | 1,963,773 | -0.04(-0.15%) |
Dec 04, 2006 | 24.45 | 24.85 | 24.37 | 24.63 | 2,663,525 | +0.27(+1.12%) |
Dec 01, 2006 | 24.51 | 24.51 | 24.04 | 24.36 | 2,605,907 | -0.11(-0.43%) |
Nov 30, 2006 | 24.52 | 24.61 | 24.35 | 24.47 | 2,377,761 | +0.02(+0.10%) |
Nov 29, 2006 | 24.40 | 24.48 | 24.20 | 24.44 | 3,355,858 | +0.01(+0.03%) |
Nov 28, 2006 | 24.39 | 24.49 | 24.22 | 24.43 | 2,702,666 | +0.09(+0.38%) |
Nov 27, 2006 | 24.46 | 24.55 | 24.16 | 24.34 | 2,444,066 | -0.26(-1.06%) |
Nov 24, 2006 | 24.70 | 24.78 | 24.55 | 24.60 | 829,318 | -0.14(-0.55%) |
Nov 22, 2006 | 24.61 | 24.80 | 24.54 | 24.74 | 1,415,095 | -0.01(-0.03%) |
Nov 21, 2006 | 24.94 | 24.99 | 24.60 | 24.74 | 3,876,999 | -0.34(-1.34%) |
Nov 20, 2006 | 24.99 | 25.19 | 24.80 | 25.08 | 3,637,911 | -0.04(-0.15%) |
Nov 17, 2006 | 24.90 | 25.15 | 24.83 | 25.12 | 3,022,364 | +0.22(+0.87%) |
Nov 16, 2006 | 24.86 | 24.99 | 24.66 | 24.90 | 2,691,085 | +0.23(+0.93%) |
Nov 15, 2006 | 24.24 | 24.75 | 24.16 | 24.67 | 3,754,797 | +0.47(+1.92%) |
Nov 14, 2006 | 23.84 | 24.25 | 23.79 | 24.20 | 3,176,237 | +0.24(+0.98%) |
Nov 13, 2006 | 24.00 | 24.00 | 23.75 | 23.97 | 2,628,134 | +0.01(+0.03%) |
Nov 10, 2006 | 23.88 | 24.07 | 23.82 | 23.96 | 3,258,700 | +0.03(+0.13%) |
Nov 09, 2006 | 24.37 | 24.40 | 23.78 | 23.93 | 2,431,228 | -0.47(-1.93%) |
Nov 08, 2006 | 24.43 | 24.51 | 24.19 | 24.40 | 2,110,276 | +0.13(+0.54%) |
Nov 07, 2006 | 24.06 | 24.63 | 24.03 | 24.27 | 2,400,896 | +0.10(+0.41%) |
Nov 06, 2006 | 24.02 | 24.46 | 23.94 | 24.17 | 1,862,347 | +0.27(+1.14%) |
Nov 03, 2006 | 24.04 | 24.06 | 23.73 | 23.90 | 2,766,761 | -0.12(-0.52%) |
Nov 02, 2006 | 24.22 | 24.30 | 23.90 | 24.02 | 2,824,974 | -0.24(-0.97%) |
Nov 01, 2006 | 24.61 | 24.61 | 24.15 | 24.26 | 2,213,445 | -0.25(-1.01%) |
Oct 31, 2006 | 24.55 | 24.80 | 24.21 | 24.51 | 2,958,839 | -0.20(-0.83%) |
Oct 30, 2006 | 24.52 | 24.71 | 24.34 | 24.71 | 3,253,289 | +0.22(+0.91%) |
Oct 27, 2006 | 24.57 | 24.68 | 24.43 | 24.49 | 2,290,171 | -0.14(-0.55%) |
Oct 26, 2006 | 24.55 | 24.78 | 24.43 | 24.63 | 2,961,321 | +0.08(+0.33%) |
Oct 25, 2006 | 24.47 | 24.64 | 24.29 | 24.55 | 1,703,276 | -0.07(-0.28%) |
Oct 24, 2006 | 24.64 | 24.81 | 24.44 | 24.61 | 4,236,525 | -0.09(-0.38%) |
Oct 23, 2006 | 24.23 | 25.04 | 24.10 | 24.71 | 7,460,651 | +0.81(+3.38%) |
Oct 20, 2006 | 24.12 | 24.12 | 23.74 | 23.90 | 2,465,645 | -0.12(-0.52%) |
Oct 19, 2006 | 23.94 | 24.24 | 23.84 | 24.02 | 1,863,740 | -0.14(-0.57%) |
Oct 18, 2006 | 24.22 | 24.34 | 23.86 | 24.16 | 2,537,343 | +0.09(+0.39%) |
Oct 17, 2006 | 24.03 | 24.18 | 23.91 | 24.07 | 1,718,797 | -0.12(-0.49%) |
Oct 16, 2006 | 24.08 | 24.34 | 23.98 | 24.19 | 2,562,123 | +0.18(+0.75%) |
Oct 13, 2006 | 23.99 | 24.17 | 23.80 | 24.01 | 2,025,061 | -0.12(-0.49%) |
Oct 12, 2006 | 24.12 | 24.17 | 23.76 | 24.12 | 3,356,536 | +0.06(+0.26%) |
Oct 11, 2006 | 23.84 | 24.11 | 23.73 | 24.06 | 3,799,732 | +0.19(+0.78%) |
Oct 10, 2006 | 23.73 | 23.88 | 23.65 | 23.88 | 3,743,373 | +0.10(+0.42%) |
Oct 09, 2006 | 23.72 | 23.84 | 23.63 | 23.78 | 3,130,756 | +0.06(+0.24%) |
Oct 06, 2006 | 23.61 | 23.82 | 23.47 | 23.72 | 4,166,322 | +0.11(+0.45%) |
Oct 05, 2006 | 23.22 | 23.63 | 23.04 | 23.61 | 5,310,793 | +0.45(+1.93%) |
Oct 04, 2006 | 22.78 | 23.28 | 22.78 | 23.17 | 4,426,237 | +0.24(+1.03%) |
Oct 03, 2006 | 22.92 | 22.95 | 22.65 | 22.93 | 2,883,350 | +0.17(+0.74%) |