Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.68 | 23.76 | 23.59 | 23.71 | 1,065,582 | +0.10(+0.42%) |
Dec 28, 2006 | 23.66 | 23.71 | 23.54 | 23.61 | 1,074,482 | -0.05(-0.19%) |
Dec 27, 2006 | 23.71 | 23.72 | 23.59 | 23.66 | 1,624,073 | +0.13(+0.54%) |
Dec 26, 2006 | 23.55 | 23.58 | 23.43 | 23.53 | 791,232 | -0.01(-0.06%) |
Dec 22, 2006 | 23.35 | 23.64 | 23.33 | 23.55 | 1,560,881 | +0.11(+0.48%) |
Dec 21, 2006 | 23.29 | 23.51 | 23.29 | 23.43 | 1,579,571 | -0.07(-0.29%) |
Dec 20, 2006 | 23.51 | 23.60 | 23.41 | 23.50 | 1,778,492 | -0.06(-0.25%) |
Dec 19, 2006 | 23.50 | 23.57 | 23.38 | 23.56 | 1,460,530 | +0.06(+0.25%) |
Dec 18, 2006 | 23.64 | 23.64 | 23.43 | 23.50 | 2,567,277 | +0.16(+0.69%) |
Dec 15, 2006 | 23.63 | 23.64 | 23.28 | 23.34 | 3,606,381 | -0.37(-1.57%) |
Dec 14, 2006 | 23.75 | 23.78 | 23.67 | 23.71 | 1,770,037 | -0.07(-0.28%) |
Dec 13, 2006 | 23.68 | 23.80 | 23.64 | 23.78 | 2,047,502 | -0.04(-0.17%) |
Dec 12, 2006 | 23.71 | 23.86 | 23.65 | 23.82 | 2,240,415 | +0.26(+1.09%) |
Dec 11, 2006 | 23.56 | 23.58 | 23.48 | 23.56 | 1,942,924 | -0.04(-0.17%) |
Dec 08, 2006 | 23.57 | 23.71 | 23.53 | 23.60 | 3,704,283 | -0.01(-0.06%) |
Dec 07, 2006 | 23.71 | 23.75 | 23.60 | 23.62 | 2,600,430 | +0.06(+0.27%) |
Dec 06, 2006 | 23.65 | 23.69 | 23.53 | 23.55 | 3,306,220 | -0.18(-0.78%) |
Dec 05, 2006 | 23.66 | 23.81 | 23.65 | 23.74 | 3,653,107 | -0.23(-0.96%) |
Dec 04, 2006 | 23.87 | 24.08 | 23.68 | 23.97 | 4,261,217 | -0.18(-0.74%) |
Dec 01, 2006 | 23.97 | 24.15 | 23.87 | 24.15 | 3,562,102 | +0.27(+1.13%) |
Nov 30, 2006 | 24.11 | 24.11 | 23.84 | 23.88 | 2,064,857 | -0.05(-0.23%) |
Nov 29, 2006 | 24.04 | 24.10 | 23.82 | 23.93 | 6,274,008 | +0.62(+2.68%) |
Nov 28, 2006 | 23.36 | 23.44 | 23.16 | 23.31 | 2,776,877 | +0.17(+0.74%) |
Nov 27, 2006 | 23.29 | 23.31 | 23.09 | 23.14 | 2,104,019 | -0.08(-0.33%) |
Nov 24, 2006 | 23.24 | 23.33 | 23.19 | 23.21 | 816,152 | +0.04(+0.19%) |
Nov 22, 2006 | 23.12 | 23.19 | 23.00 | 23.17 | 3,170,936 | +0.06(+0.27%) |
Nov 21, 2006 | 23.29 | 23.29 | 23.06 | 23.11 | 2,480,722 | -0.25(-1.06%) |
Nov 20, 2006 | 23.29 | 23.46 | 23.29 | 23.35 | 3,344,268 | -0.02(-0.08%) |
Nov 17, 2006 | 23.26 | 23.43 | 23.25 | 23.37 | 3,203,867 | +0.01(+0.06%) |
Nov 16, 2006 | 23.19 | 23.37 | 23.15 | 23.36 | 2,280,466 | +0.19(+0.81%) |
Nov 15, 2006 | 23.13 | 23.28 | 23.04 | 23.17 | 5,303,881 | -0.20(-0.87%) |
Nov 14, 2006 | 23.24 | 23.44 | 23.08 | 23.37 | 4,472,153 | +0.09(+0.41%) |
Nov 13, 2006 | 23.21 | 23.42 | 23.19 | 23.28 | 2,632,916 | -0.08(-0.33%) |
Nov 10, 2006 | 23.32 | 23.45 | 23.20 | 23.35 | 5,000,160 | +0.21(+0.89%) |
Nov 09, 2006 | 23.69 | 23.74 | 23.06 | 23.15 | 6,772,422 | -0.80(-3.32%) |
Nov 08, 2006 | 23.92 | 24.04 | 23.88 | 23.94 | 3,745,670 | -0.42(-1.73%) |
Nov 07, 2006 | 24.40 | 24.49 | 24.31 | 24.36 | 3,210,320 | +0.21(+0.86%) |
Nov 06, 2006 | 24.05 | 24.18 | 23.98 | 24.16 | 1,814,760 | +0.20(+0.84%) |
Nov 03, 2006 | 24.08 | 24.09 | 23.91 | 23.95 | 1,881,067 | -0.28(-1.17%) |
Nov 02, 2006 | 24.31 | 24.35 | 24.15 | 24.24 | 5,581,791 | +0.43(+1.79%) |
Nov 01, 2006 | 23.89 | 23.92 | 23.74 | 23.81 | 3,459,082 | -0.12(-0.51%) |
Oct 31, 2006 | 24.06 | 24.08 | 23.77 | 23.93 | 3,537,849 | +0.02(+0.08%) |
Oct 30, 2006 | 23.87 | 24.07 | 23.74 | 23.91 | 5,209,983 | -0.03(-0.13%) |
Oct 27, 2006 | 24.21 | 24.21 | 23.90 | 23.95 | 8,758,068 | -0.71(-2.86%) |
Oct 26, 2006 | 24.53 | 24.66 | 24.37 | 24.65 | 6,195,018 | -0.57(-2.25%) |
Oct 25, 2006 | 25.54 | 25.56 | 25.18 | 25.22 | 5,168,820 | +0.22(+0.86%) |
Oct 24, 2006 | 25.02 | 25.10 | 24.97 | 25.00 | 3,108,857 | -0.18(-0.71%) |
Oct 23, 2006 | 25.01 | 25.20 | 25.01 | 25.18 | 1,471,878 | -0.08(-0.30%) |
Oct 20, 2006 | 25.10 | 25.27 | 24.99 | 25.26 | 1,936,916 | +0.11(+0.43%) |
Oct 19, 2006 | 25.17 | 25.34 | 25.03 | 25.15 | 3,640,647 | +0.35(+1.40%) |
Oct 18, 2006 | 24.74 | 24.86 | 24.70 | 24.80 | 2,177,668 | +0.14(+0.56%) |
Oct 17, 2006 | 24.77 | 24.77 | 24.59 | 24.66 | 2,073,758 | +0.21(+0.85%) |
Oct 16, 2006 | 24.51 | 24.53 | 24.39 | 24.46 | 3,336,926 | +0.19(+0.78%) |
Oct 13, 2006 | 24.33 | 24.36 | 24.20 | 24.27 | 2,950,432 | -0.12(-0.50%) |
Oct 12, 2006 | 24.47 | 24.54 | 24.32 | 24.39 | 5,635,193 | -0.05(-0.18%) |
Oct 11, 2006 | 24.33 | 24.55 | 24.30 | 24.44 | 2,241,750 | +0.11(+0.46%) |
Oct 10, 2006 | 24.42 | 24.42 | 24.25 | 24.32 | 1,626,965 | -0.09(-0.39%) |
Oct 09, 2006 | 24.48 | 24.52 | 24.32 | 24.42 | 2,601,320 | +0.01(+0.04%) |
Oct 06, 2006 | 24.25 | 24.57 | 24.27 | 24.41 | 2,055,735 | +0.16(+0.67%) |
Oct 05, 2006 | 24.30 | 24.35 | 24.17 | 24.25 | 2,798,016 | -0.43(-1.73%) |
Oct 04, 2006 | 24.51 | 24.70 | 24.48 | 24.67 | 1,829,446 | -0.06(-0.25%) |
Oct 03, 2006 | 24.59 | 24.79 | 24.54 | 24.74 | 3,482,445 | +0.33(+1.34%) |