Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.00 | 25.10 | 24.89 | 24.98 | 1,887,821 | -0.04(-0.15%) |
Dec 28, 2006 | 25.00 | 25.10 | 24.97 | 25.01 | 1,710,567 | -0.03(-0.10%) |
Dec 27, 2006 | 24.94 | 25.07 | 24.92 | 25.04 | 1,010,212 | +0.14(+0.56%) |
Dec 26, 2006 | 24.82 | 24.95 | 24.73 | 24.90 | 1,066,025 | +0.08(+0.33%) |
Dec 22, 2006 | 24.84 | 24.99 | 24.75 | 24.82 | 1,196,897 | -0.02(-0.08%) |
Dec 21, 2006 | 24.93 | 24.94 | 24.71 | 24.84 | 1,704,794 | -0.06(-0.23%) |
Dec 20, 2006 | 25.10 | 25.12 | 24.89 | 24.89 | 1,711,530 | -0.24(-0.97%) |
Dec 19, 2006 | 25.09 | 25.17 | 24.94 | 25.14 | 2,624,166 | +0.08(+0.33%) |
Dec 18, 2006 | 25.41 | 25.43 | 24.95 | 25.05 | 2,930,560 | -0.23(-0.92%) |
Dec 15, 2006 | 25.58 | 25.61 | 25.25 | 25.29 | 4,197,704 | -0.24(-0.94%) |
Dec 14, 2006 | 25.26 | 25.53 | 25.25 | 25.53 | 2,274,662 | +0.27(+1.07%) |
Dec 13, 2006 | 25.30 | 25.39 | 25.12 | 25.26 | 2,590,101 | -0.03(-0.10%) |
Dec 12, 2006 | 24.99 | 25.35 | 24.96 | 25.28 | 3,748,507 | +0.35(+1.40%) |
Dec 11, 2006 | 24.83 | 24.98 | 24.83 | 24.94 | 1,652,638 | +0.08(+0.33%) |
Dec 08, 2006 | 25.00 | 25.06 | 24.81 | 24.85 | 1,636,856 | -0.11(-0.44%) |
Dec 07, 2006 | 25.05 | 25.16 | 24.91 | 24.96 | 2,448,067 | -0.09(-0.37%) |
Dec 06, 2006 | 25.10 | 25.16 | 24.97 | 25.05 | 1,317,568 | -0.09(-0.37%) |
Dec 05, 2006 | 25.12 | 25.18 | 25.06 | 25.15 | 1,347,014 | +0.00(+0.00%) |
Dec 04, 2006 | 25.09 | 25.18 | 25.03 | 25.15 | 1,385,313 | +0.09(+0.37%) |
Dec 01, 2006 | 25.13 | 25.17 | 24.89 | 25.05 | 1,698,250 | +0.00(+0.00%) |
Nov 30, 2006 | 24.99 | 25.08 | 24.91 | 25.05 | 1,726,926 | +0.02(+0.08%) |
Nov 29, 2006 | 24.91 | 25.07 | 24.89 | 25.03 | 3,871,295 | +0.16(+0.63%) |
Nov 28, 2006 | 24.65 | 24.96 | 24.63 | 24.88 | 3,516,787 | +0.19(+0.76%) |
Nov 27, 2006 | 24.89 | 24.91 | 24.59 | 24.69 | 1,650,713 | -0.17(-0.69%) |
Nov 24, 2006 | 24.76 | 24.93 | 24.76 | 24.86 | 459,974 | +0.03(+0.13%) |
Nov 22, 2006 | 24.82 | 24.94 | 24.81 | 24.83 | 1,538,125 | -0.02(-0.06%) |
Nov 21, 2006 | 24.87 | 24.93 | 24.78 | 24.85 | 1,349,708 | -0.02(-0.08%) |
Nov 20, 2006 | 25.08 | 25.08 | 24.80 | 24.87 | 1,209,791 | -0.07(-0.27%) |
Nov 17, 2006 | 24.84 | 25.00 | 24.81 | 24.94 | 2,334,709 | +0.04(+0.17%) |
Nov 16, 2006 | 24.89 | 25.04 | 24.87 | 24.89 | 2,035,052 | +0.10(+0.40%) |
Nov 15, 2006 | 24.85 | 24.97 | 24.77 | 24.80 | 1,792,362 | -0.14(-0.54%) |
Nov 14, 2006 | 24.67 | 24.99 | 24.67 | 24.93 | 2,782,174 | +0.21(+0.84%) |
Nov 13, 2006 | 24.87 | 24.98 | 24.72 | 24.72 | 2,339,136 | -0.37(-1.49%) |
Nov 10, 2006 | 25.02 | 25.13 | 24.95 | 25.10 | 1,731,738 | +0.14(+0.56%) |
Nov 09, 2006 | 24.98 | 25.03 | 24.88 | 24.96 | 1,489,241 | -0.03(-0.10%) |
Nov 08, 2006 | 24.78 | 25.02 | 24.77 | 24.98 | 3,644,964 | +0.20(+0.82%) |
Nov 07, 2006 | 24.88 | 24.99 | 24.76 | 24.78 | 2,203,645 | -0.12(-0.50%) |
Nov 06, 2006 | 24.94 | 25.00 | 24.83 | 24.90 | 3,558,935 | -0.05(-0.19%) |
Nov 03, 2006 | 25.19 | 25.31 | 24.67 | 24.95 | 3,529,489 | -0.39(-1.56%) |
Nov 02, 2006 | 25.28 | 25.35 | 25.04 | 25.35 | 2,408,806 | +0.06(+0.25%) |
Nov 01, 2006 | 25.18 | 25.40 | 25.15 | 25.28 | 2,494,642 | +0.16(+0.64%) |
Oct 31, 2006 | 25.21 | 25.23 | 25.07 | 25.12 | 1,410,140 | -0.04(-0.14%) |
Oct 30, 2006 | 25.13 | 25.26 | 25.06 | 25.16 | 1,587,394 | +0.10(+0.39%) |
Oct 27, 2006 | 25.14 | 25.15 | 25.03 | 25.06 | 1,558,141 | -0.06(-0.25%) |
Oct 26, 2006 | 25.30 | 25.30 | 25.01 | 25.12 | 1,898,214 | +0.07(+0.27%) |
Oct 25, 2006 | 24.79 | 25.14 | 24.79 | 25.05 | 2,503,880 | +0.17(+0.67%) |
Oct 24, 2006 | 24.75 | 24.89 | 24.68 | 24.89 | 2,971,938 | -0.02(-0.08%) |
Oct 23, 2006 | 24.78 | 24.99 | 24.68 | 24.91 | 1,842,979 | +0.03(+0.10%) |
Oct 20, 2006 | 24.78 | 24.88 | 24.71 | 24.88 | 2,237,903 | +0.22(+0.88%) |
Oct 19, 2006 | 24.52 | 24.74 | 24.52 | 24.67 | 1,631,275 | -0.04(-0.15%) |
Oct 18, 2006 | 24.37 | 24.80 | 24.37 | 24.70 | 2,089,902 | +0.23(+0.93%) |
Oct 17, 2006 | 24.38 | 24.54 | 24.35 | 24.47 | 1,674,578 | +0.12(+0.51%) |
Oct 16, 2006 | 24.24 | 24.36 | 24.16 | 24.35 | 1,526,193 | +0.06(+0.26%) |
Oct 13, 2006 | 24.35 | 24.40 | 24.18 | 24.29 | 1,420,725 | -0.03(-0.11%) |
Oct 12, 2006 | 24.17 | 24.36 | 24.07 | 24.31 | 2,267,734 | +0.13(+0.54%) |
Oct 11, 2006 | 24.06 | 24.44 | 24.06 | 24.18 | 2,918,435 | +0.07(+0.28%) |
Oct 10, 2006 | 24.08 | 24.17 | 24.04 | 24.11 | 1,242,702 | -0.01(-0.02%) |
Oct 09, 2006 | 24.06 | 24.16 | 24.01 | 24.12 | 1,174,379 | -0.01(-0.02%) |
Oct 06, 2006 | 24.19 | 24.27 | 24.06 | 24.12 | 2,573,935 | -0.16(-0.64%) |
Oct 05, 2006 | 24.42 | 24.48 | 24.22 | 24.28 | 2,787,756 | -0.10(-0.40%) |
Oct 04, 2006 | 24.22 | 24.39 | 24.19 | 24.38 | 3,305,468 | +0.16(+0.64%) |
Oct 03, 2006 | 24.15 | 24.23 | 23.92 | 24.22 | 3,489,266 | +0.14(+0.58%) |