Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.86 | 23.91 | 23.65 | 23.68 | 3,229,470 | -0.17(-0.72%) |
Dec 28, 2006 | 23.68 | 23.88 | 23.62 | 23.85 | 2,503,576 | +0.24(+1.03%) |
Dec 27, 2006 | 23.69 | 23.71 | 23.51 | 23.61 | 3,153,162 | +0.01(+0.06%) |
Dec 26, 2006 | 23.47 | 23.64 | 23.43 | 23.59 | 2,649,031 | +0.15(+0.63%) |
Dec 22, 2006 | 23.42 | 23.52 | 23.29 | 23.45 | 3,531,398 | -0.04(-0.15%) |
Dec 21, 2006 | 23.65 | 23.73 | 23.38 | 23.48 | 5,347,648 | -0.17(-0.74%) |
Dec 20, 2006 | 23.66 | 23.75 | 23.62 | 23.66 | 5,495,582 | +0.03(+0.12%) |
Dec 19, 2006 | 23.63 | 23.70 | 23.53 | 23.63 | 5,677,675 | -0.04(-0.15%) |
Dec 18, 2006 | 23.63 | 23.74 | 23.60 | 23.66 | 3,463,079 | -0.05(-0.21%) |
Dec 15, 2006 | 23.76 | 23.82 | 23.70 | 23.71 | 6,138,832 | -0.13(-0.56%) |
Dec 14, 2006 | 23.88 | 23.97 | 23.77 | 23.85 | 4,296,411 | +0.05(+0.21%) |
Dec 13, 2006 | 23.95 | 24.01 | 23.66 | 23.80 | 3,468,864 | -0.05(-0.20%) |
Dec 12, 2006 | 23.95 | 23.95 | 23.78 | 23.85 | 4,356,466 | -0.07(-0.30%) |
Dec 11, 2006 | 23.83 | 23.93 | 23.77 | 23.92 | 2,904,678 | +0.11(+0.44%) |
Dec 08, 2006 | 23.83 | 23.85 | 23.61 | 23.81 | 2,477,681 | -0.01(-0.05%) |
Dec 07, 2006 | 23.85 | 24.01 | 23.79 | 23.82 | 2,309,362 | -0.08(-0.35%) |
Dec 06, 2006 | 23.81 | 23.93 | 23.78 | 23.91 | 3,634,428 | +0.10(+0.43%) |
Dec 05, 2006 | 24.06 | 24.13 | 23.78 | 23.81 | 4,387,320 | -0.24(-1.00%) |
Dec 04, 2006 | 23.78 | 24.05 | 23.77 | 24.05 | 3,825,337 | +0.32(+1.35%) |
Dec 01, 2006 | 23.55 | 23.74 | 23.47 | 23.73 | 4,378,229 | +0.11(+0.48%) |
Nov 30, 2006 | 23.72 | 23.77 | 23.53 | 23.61 | 4,307,705 | -0.03(-0.14%) |
Nov 29, 2006 | 23.59 | 23.67 | 23.42 | 23.65 | 3,451,508 | +0.02(+0.09%) |
Nov 28, 2006 | 23.81 | 23.81 | 23.42 | 23.62 | 4,328,091 | +0.03(+0.11%) |
Nov 27, 2006 | 23.82 | 23.86 | 23.50 | 23.60 | 5,898,887 | -0.35(-1.46%) |
Nov 24, 2006 | 24.07 | 24.15 | 23.78 | 23.95 | 2,693,383 | -0.28(-1.15%) |
Nov 22, 2006 | 24.05 | 24.25 | 23.99 | 24.23 | 4,441,865 | -0.03(-0.13%) |
Nov 21, 2006 | 23.90 | 24.35 | 23.90 | 24.26 | 7,841,583 | +0.31(+1.29%) |
Nov 20, 2006 | 24.26 | 24.29 | 23.74 | 23.95 | 7,970,509 | -0.01(-0.05%) |
Nov 17, 2006 | 23.77 | 23.96 | 23.70 | 23.96 | 5,282,910 | +0.13(+0.55%) |
Nov 16, 2006 | 23.43 | 23.89 | 23.40 | 23.83 | 5,439,108 | +0.48(+2.07%) |
Nov 15, 2006 | 23.42 | 23.50 | 23.26 | 23.35 | 7,155,634 | -0.15(-0.63%) |
Nov 14, 2006 | 23.59 | 23.64 | 23.34 | 23.50 | 5,825,058 | -0.05(-0.22%) |
Nov 13, 2006 | 23.64 | 23.67 | 23.48 | 23.55 | 3,857,293 | -0.13(-0.57%) |
Nov 10, 2006 | 23.67 | 23.72 | 23.53 | 23.68 | 2,982,363 | +0.07(+0.29%) |
Nov 09, 2006 | 23.67 | 23.67 | 23.42 | 23.61 | 3,865,833 | +0.02(+0.08%) |
Nov 08, 2006 | 23.59 | 23.62 | 23.46 | 23.59 | 7,034,973 | +0.00(+0.00%) |
Nov 07, 2006 | 23.30 | 23.59 | 23.25 | 23.59 | 6,117,895 | +0.34(+1.47%) |
Nov 06, 2006 | 23.16 | 23.30 | 23.13 | 23.25 | 4,696,134 | +0.14(+0.61%) |
Nov 03, 2006 | 23.11 | 23.22 | 22.99 | 23.11 | 4,112,113 | +0.04(+0.17%) |
Nov 02, 2006 | 23.20 | 23.26 | 22.99 | 23.07 | 4,592,553 | -0.16(-0.70%) |
Nov 01, 2006 | 23.31 | 23.32 | 23.11 | 23.24 | 4,240,212 | +0.01(+0.06%) |
Oct 31, 2006 | 23.05 | 23.26 | 22.99 | 23.22 | 6,854,257 | +0.06(+0.27%) |
Oct 30, 2006 | 22.95 | 23.19 | 22.93 | 23.16 | 5,071,340 | +0.18(+0.77%) |
Oct 27, 2006 | 22.79 | 23.08 | 22.77 | 22.98 | 6,949,298 | +0.19(+0.84%) |
Oct 26, 2006 | 22.80 | 22.87 | 22.51 | 22.79 | 8,709,626 | +0.22(+0.98%) |
Oct 25, 2006 | 22.42 | 22.77 | 22.34 | 22.57 | 12,309,344 | +0.62(+2.81%) |
Oct 24, 2006 | 21.83 | 22.03 | 21.78 | 21.95 | 6,890,896 | +0.06(+0.27%) |
Oct 23, 2006 | 22.03 | 22.04 | 21.83 | 21.89 | 6,443,514 | -0.16(-0.71%) |
Oct 20, 2006 | 21.89 | 22.09 | 21.85 | 22.05 | 8,902,188 | +0.19(+0.85%) |
Oct 19, 2006 | 21.91 | 22.03 | 21.86 | 21.86 | 7,042,962 | -0.07(-0.31%) |
Oct 18, 2006 | 21.78 | 22.04 | 21.76 | 21.93 | 6,938,555 | +0.23(+1.05%) |
Oct 17, 2006 | 21.70 | 21.79 | 21.54 | 21.70 | 8,525,880 | -0.11(-0.50%) |
Oct 16, 2006 | 21.93 | 21.95 | 21.78 | 21.81 | 9,502,187 | -0.26(-1.17%) |
Oct 13, 2006 | 22.26 | 22.28 | 22.06 | 22.07 | 6,430,291 | -0.25(-1.11%) |
Oct 12, 2006 | 22.58 | 22.58 | 22.20 | 22.32 | 7,389,518 | -0.20(-0.89%) |
Oct 11, 2006 | 22.51 | 22.72 | 22.41 | 22.52 | 5,218,448 | -0.08(-0.35%) |
Oct 10, 2006 | 22.74 | 22.78 | 22.54 | 22.60 | 4,510,735 | -0.13(-0.59%) |
Oct 09, 2006 | 22.60 | 22.76 | 22.51 | 22.73 | 3,744,345 | -0.01(-0.05%) |
Oct 06, 2006 | 22.76 | 22.87 | 22.65 | 22.74 | 4,043,243 | -0.09(-0.38%) |
Oct 05, 2006 | 22.60 | 22.85 | 22.58 | 22.83 | 6,160,044 | +0.18(+0.79%) |
Oct 04, 2006 | 22.53 | 22.69 | 22.43 | 22.65 | 8,935,796 | +0.12(+0.55%) |
Oct 03, 2006 | 22.58 | 22.66 | 22.48 | 22.53 | 4,304,951 | -0.13(-0.56%) |