Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.47 | 24.53 | 24.24 | 24.30 | 8,770,490 | -0.25(-1.00%) |
Dec 28, 2006 | 24.63 | 24.66 | 24.48 | 24.54 | 6,335,958 | -0.09(-0.36%) |
Dec 27, 2006 | 24.58 | 24.70 | 24.56 | 24.63 | 7,611,258 | +0.08(+0.31%) |
Dec 26, 2006 | 24.43 | 24.58 | 24.40 | 24.55 | 7,486,700 | +0.07(+0.28%) |
Dec 22, 2006 | 24.46 | 24.60 | 24.27 | 24.49 | 6,680,215 | -0.03(-0.14%) |
Dec 21, 2006 | 24.52 | 24.64 | 24.50 | 24.52 | 7,791,730 | +0.01(+0.03%) |
Dec 20, 2006 | 24.54 | 24.63 | 24.49 | 24.51 | 9,388,307 | -0.01(-0.03%) |
Dec 19, 2006 | 24.40 | 24.64 | 24.39 | 24.52 | 14,765,265 | +0.09(+0.36%) |
Dec 18, 2006 | 24.42 | 24.47 | 24.27 | 24.43 | 15,095,617 | +0.08(+0.31%) |
Dec 15, 2006 | 24.32 | 24.44 | 24.21 | 24.36 | 28,744,244 | +0.05(+0.23%) |
Dec 14, 2006 | 24.20 | 24.38 | 24.12 | 24.30 | 20,663,732 | +0.15(+0.62%) |
Dec 13, 2006 | 24.15 | 24.25 | 24.11 | 24.15 | 15,915,275 | +0.01(+0.03%) |
Dec 12, 2006 | 24.13 | 24.23 | 24.04 | 24.14 | 18,752,170 | -0.03(-0.14%) |
Dec 11, 2006 | 24.21 | 24.33 | 24.14 | 24.18 | 10,562,614 | -0.03(-0.11%) |
Dec 08, 2006 | 24.19 | 24.31 | 24.06 | 24.21 | 12,988,363 | -0.04(-0.17%) |
Dec 07, 2006 | 24.36 | 24.46 | 24.19 | 24.25 | 8,713,114 | -0.02(-0.08%) |
Dec 06, 2006 | 24.34 | 24.38 | 24.26 | 24.27 | 7,474,112 | +0.00(+0.00%) |
Dec 05, 2006 | 24.25 | 24.30 | 24.12 | 24.27 | 12,885,906 | +0.02(+0.08%) |
Dec 04, 2006 | 24.07 | 24.34 | 24.05 | 24.25 | 13,004,317 | +0.18(+0.74%) |
Dec 01, 2006 | 24.10 | 24.25 | 23.92 | 24.07 | 12,971,970 | -0.01(-0.03%) |
Nov 30, 2006 | 24.23 | 24.24 | 23.91 | 24.08 | 9,358,155 | -0.15(-0.62%) |
Nov 29, 2006 | 24.02 | 24.25 | 24.01 | 24.23 | 8,696,720 | +0.24(+1.00%) |
Nov 28, 2006 | 23.99 | 24.01 | 23.84 | 23.99 | 13,738,497 | -0.06(-0.26%) |
Nov 27, 2006 | 24.23 | 24.30 | 24.01 | 24.05 | 15,172,606 | -0.25(-1.04%) |
Nov 24, 2006 | 24.14 | 24.41 | 24.10 | 24.30 | 5,357,491 | +0.04(+0.17%) |
Nov 22, 2006 | 24.36 | 24.47 | 24.19 | 24.26 | 13,361,747 | -0.18(-0.75%) |
Nov 21, 2006 | 24.70 | 24.73 | 24.44 | 24.45 | 11,367,343 | -0.26(-1.05%) |
Nov 20, 2006 | 24.78 | 24.80 | 24.62 | 24.70 | 8,602,313 | -0.08(-0.30%) |
Nov 17, 2006 | 24.80 | 24.94 | 24.77 | 24.78 | 16,695,414 | -0.16(-0.63%) |
Nov 16, 2006 | 25.01 | 25.03 | 24.83 | 24.94 | 10,396,194 | +0.18(+0.74%) |
Nov 15, 2006 | 25.03 | 25.09 | 24.68 | 24.75 | 14,262,346 | -0.33(-1.31%) |
Nov 14, 2006 | 24.96 | 25.22 | 24.73 | 25.08 | 8,651,786 | +0.15(+0.60%) |
Nov 13, 2006 | 25.08 | 25.24 | 24.86 | 24.93 | 9,590,148 | -0.12(-0.49%) |
Nov 10, 2006 | 25.10 | 25.16 | 24.92 | 25.05 | 7,854,521 | -0.04(-0.16%) |
Nov 09, 2006 | 25.21 | 25.21 | 25.00 | 25.09 | 8,534,692 | -0.05(-0.19%) |
Nov 08, 2006 | 24.90 | 25.22 | 24.83 | 25.14 | 10,008,906 | +0.28(+1.13%) |
Nov 07, 2006 | 24.83 | 24.98 | 24.73 | 24.86 | 10,065,696 | +0.03(+0.14%) |
Nov 06, 2006 | 24.66 | 24.87 | 24.61 | 24.83 | 11,637,391 | +0.23(+0.94%) |
Nov 03, 2006 | 24.58 | 24.75 | 24.55 | 24.60 | 9,312,342 | +0.09(+0.36%) |
Nov 02, 2006 | 24.51 | 24.66 | 24.41 | 24.51 | 9,863,416 | -0.08(-0.33%) |
Nov 01, 2006 | 24.80 | 24.80 | 24.44 | 24.59 | 10,654,972 | -0.20(-0.83%) |
Oct 31, 2006 | 24.93 | 25.09 | 24.72 | 24.79 | 16,879,690 | -0.03(-0.14%) |
Oct 30, 2006 | 24.92 | 24.96 | 24.74 | 24.83 | 8,563,380 | +0.01(+0.06%) |
Oct 27, 2006 | 24.89 | 25.02 | 24.77 | 24.81 | 12,000,821 | -0.08(-0.30%) |
Oct 26, 2006 | 24.82 | 24.92 | 24.65 | 24.89 | 9,185,003 | +0.03(+0.11%) |
Oct 25, 2006 | 24.90 | 24.96 | 24.62 | 24.86 | 10,397,365 | -0.04(-0.16%) |
Oct 24, 2006 | 24.94 | 25.01 | 24.75 | 24.90 | 11,386,663 | -0.15(-0.60%) |
Oct 23, 2006 | 24.91 | 25.10 | 24.82 | 25.05 | 6,652,112 | +0.03(+0.11%) |
Oct 20, 2006 | 25.22 | 25.27 | 24.93 | 25.03 | 16,103,504 | -0.08(-0.30%) |
Oct 19, 2006 | 25.05 | 25.16 | 24.80 | 25.10 | 10,458,693 | -0.05(-0.19%) |
Oct 18, 2006 | 25.09 | 25.24 | 24.93 | 25.15 | 9,763,301 | +0.23(+0.90%) |
Oct 17, 2006 | 24.73 | 25.06 | 24.42 | 24.92 | 12,808,478 | +0.19(+0.77%) |
Oct 16, 2006 | 24.82 | 24.83 | 24.59 | 24.73 | 10,441,422 | -0.09(-0.36%) |
Oct 13, 2006 | 24.75 | 24.91 | 24.70 | 24.82 | 9,307,951 | +0.02(+0.08%) |
Oct 12, 2006 | 24.85 | 24.90 | 24.69 | 24.80 | 7,971,908 | +0.05(+0.22%) |
Oct 11, 2006 | 24.79 | 24.86 | 24.61 | 24.75 | 6,776,817 | -0.04(-0.17%) |
Oct 10, 2006 | 24.88 | 24.98 | 24.75 | 24.79 | 6,288,974 | -0.09(-0.36%) |
Oct 09, 2006 | 24.77 | 24.88 | 24.72 | 24.88 | 3,501,111 | +0.05(+0.19%) |
Oct 06, 2006 | 24.85 | 24.90 | 24.73 | 24.83 | 7,075,992 | -0.12(-0.47%) |
Oct 05, 2006 | 25.01 | 25.09 | 24.87 | 24.94 | 6,022,439 | -0.08(-0.33%) |
Oct 04, 2006 | 24.79 | 25.09 | 24.72 | 25.03 | 11,470,385 | +0.10(+0.38%) |
Oct 03, 2006 | 24.63 | 24.98 | 24.63 | 24.93 | 10,106,094 | +0.30(+1.22%) |