Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.89 | 24.09 | 23.84 | 23.85 | 66,003 | +0.05(+0.20%) |
Dec 28, 2006 | 23.64 | 23.85 | 23.64 | 23.81 | 99,440 | +0.05(+0.20%) |
Dec 27, 2006 | 23.65 | 23.77 | 23.57 | 23.76 | 152,516 | +0.21(+0.89%) |
Dec 26, 2006 | 23.48 | 23.56 | 23.27 | 23.55 | 91,609 | +0.15(+0.65%) |
Dec 22, 2006 | 23.45 | 23.59 | 23.37 | 23.39 | 300,184 | -0.12(-0.51%) |
Dec 21, 2006 | 23.48 | 23.66 | 23.48 | 23.52 | 458,045 | +0.04(+0.17%) |
Dec 20, 2006 | 23.61 | 23.75 | 23.38 | 23.48 | 269,606 | -0.16(-0.68%) |
Dec 19, 2006 | 23.74 | 23.74 | 23.49 | 23.64 | 332,253 | -0.11(-0.47%) |
Dec 18, 2006 | 23.82 | 23.92 | 23.69 | 23.75 | 122,186 | -0.08(-0.34%) |
Dec 15, 2006 | 23.81 | 23.88 | 23.71 | 23.83 | 247,108 | +0.10(+0.44%) |
Dec 14, 2006 | 23.63 | 23.77 | 23.63 | 23.72 | 115,723 | +0.11(+0.48%) |
Dec 13, 2006 | 23.69 | 23.81 | 23.60 | 23.61 | 186,947 | -0.06(-0.24%) |
Dec 12, 2006 | 23.42 | 23.67 | 23.42 | 23.67 | 450,587 | +0.20(+0.86%) |
Dec 11, 2006 | 23.42 | 23.52 | 23.35 | 23.47 | 113,361 | +0.11(+0.48%) |
Dec 08, 2006 | 23.33 | 23.37 | 23.15 | 23.35 | 208,948 | +0.10(+0.42%) |
Dec 07, 2006 | 23.43 | 23.47 | 23.26 | 23.26 | 539,213 | -0.06(-0.28%) |
Dec 06, 2006 | 23.19 | 23.32 | 23.09 | 23.32 | 129,769 | +0.14(+0.62%) |
Dec 05, 2006 | 23.15 | 23.23 | 23.13 | 23.18 | 153,759 | -0.01(-0.03%) |
Dec 04, 2006 | 23.06 | 23.23 | 22.98 | 23.19 | 254,566 | +0.28(+1.23%) |
Dec 01, 2006 | 22.84 | 23.08 | 22.78 | 22.90 | 382,222 | -0.04(-0.18%) |
Nov 30, 2006 | 22.84 | 23.10 | 22.81 | 22.94 | 471,967 | +0.04(+0.18%) |
Nov 29, 2006 | 22.61 | 23.00 | 22.61 | 22.90 | 125,543 | +0.31(+1.35%) |
Nov 28, 2006 | 22.30 | 22.61 | 22.30 | 22.60 | 322,558 | +0.10(+0.43%) |
Nov 27, 2006 | 22.70 | 22.77 | 22.49 | 22.50 | 354,006 | -0.28(-1.24%) |
Nov 24, 2006 | 22.70 | 22.85 | 22.66 | 22.78 | 106,276 | +0.00(+0.00%) |
Nov 22, 2006 | 22.78 | 22.86 | 22.74 | 22.78 | 496,578 | -0.05(-0.21%) |
Nov 21, 2006 | 22.84 | 22.92 | 22.78 | 22.83 | 625,850 | +0.04(+0.18%) |
Nov 20, 2006 | 22.76 | 22.99 | 22.76 | 22.79 | 4,453,172 | -0.06(-0.28%) |
Nov 17, 2006 | 22.65 | 22.92 | 22.62 | 22.86 | 1,816,271 | +0.12(+0.53%) |
Nov 16, 2006 | 22.70 | 22.74 | 22.58 | 22.74 | 459,412 | +0.06(+0.25%) |
Nov 15, 2006 | 22.83 | 22.83 | 22.51 | 22.68 | 946,917 | -0.17(-0.74%) |
Nov 14, 2006 | 22.70 | 22.85 | 22.58 | 22.85 | 381,103 | +0.06(+0.28%) |
Nov 13, 2006 | 22.62 | 22.89 | 22.62 | 22.78 | 345,678 | +0.02(+0.11%) |
Nov 10, 2006 | 22.74 | 22.89 | 22.59 | 22.76 | 552,016 | -0.13(-0.56%) |
Nov 09, 2006 | 23.17 | 23.23 | 22.81 | 22.89 | 432,191 | -0.32(-1.39%) |
Nov 08, 2006 | 23.21 | 23.25 | 23.05 | 23.21 | 128,401 | -0.06(-0.24%) |
Nov 07, 2006 | 23.24 | 23.31 | 23.12 | 23.27 | 223,367 | +0.10(+0.45%) |
Nov 06, 2006 | 22.87 | 23.17 | 22.87 | 23.16 | 147,419 | +0.27(+1.16%) |
Nov 03, 2006 | 23.07 | 23.08 | 22.82 | 22.90 | 476,814 | -0.14(-0.59%) |
Nov 02, 2006 | 22.85 | 23.03 | 22.80 | 23.03 | 493,471 | +0.13(+0.56%) |
Nov 01, 2006 | 23.11 | 23.18 | 22.86 | 22.90 | 303,789 | -0.19(-0.80%) |
Oct 31, 2006 | 23.22 | 23.22 | 22.81 | 23.09 | 1,681,779 | -0.08(-0.35%) |
Oct 30, 2006 | 23.47 | 23.47 | 23.11 | 23.17 | 652,077 | -0.22(-0.93%) |
Oct 27, 2006 | 23.50 | 23.52 | 23.34 | 23.39 | 252,080 | -0.13(-0.55%) |
Oct 26, 2006 | 23.41 | 23.54 | 23.31 | 23.52 | 337,474 | +0.31(+1.35%) |
Oct 25, 2006 | 23.15 | 23.25 | 23.12 | 23.20 | 314,354 | +0.14(+0.59%) |
Oct 24, 2006 | 23.05 | 23.17 | 23.01 | 23.07 | 344,932 | -0.02(-0.07%) |
Oct 23, 2006 | 23.05 | 23.15 | 22.96 | 23.08 | 217,649 | +0.07(+0.32%) |
Oct 20, 2006 | 22.82 | 23.05 | 22.77 | 23.01 | 151,770 | +0.22(+0.95%) |
Oct 19, 2006 | 22.56 | 22.80 | 22.56 | 22.79 | 326,909 | +0.23(+1.03%) |
Oct 18, 2006 | 22.73 | 22.77 | 22.43 | 22.56 | 292,105 | -0.02(-0.11%) |
Oct 17, 2006 | 22.49 | 22.61 | 22.40 | 22.58 | 286,511 | -0.07(-0.32%) |
Oct 16, 2006 | 22.82 | 22.82 | 22.60 | 22.65 | 286,138 | -0.10(-0.42%) |
Oct 13, 2006 | 22.78 | 22.78 | 22.58 | 22.75 | 284,398 | +0.01(+0.04%) |
Oct 12, 2006 | 22.57 | 22.74 | 22.49 | 22.74 | 545,428 | +0.33(+1.47%) |
Oct 11, 2006 | 22.65 | 22.65 | 22.34 | 22.41 | 9,926,351 | -0.06(-0.29%) |
Oct 10, 2006 | 22.45 | 22.48 | 22.29 | 22.48 | 643,376 | +0.06(+0.25%) |
Oct 09, 2006 | 22.37 | 22.44 | 22.28 | 22.42 | 771,530 | +0.06(+0.29%) |
Oct 06, 2006 | 22.34 | 22.41 | 22.22 | 22.36 | 238,407 | -0.02(-0.07%) |
Oct 05, 2006 | 22.54 | 22.54 | 22.32 | 22.37 | 385,578 | -0.14(-0.64%) |
Oct 04, 2006 | 22.28 | 22.53 | 22.21 | 22.52 | 428,089 | +0.24(+1.08%) |
Oct 03, 2006 | 22.22 | 22.34 | 22.09 | 22.28 | 392,290 | +0.07(+0.33%) |