Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.86 | 24.93 | 24.74 | 24.82 | 780,156 | -0.07(-0.26%) |
Dec 28, 2006 | 24.96 | 25.03 | 24.80 | 24.89 | 544,332 | -0.15(-0.59%) |
Dec 27, 2006 | 24.81 | 25.03 | 24.73 | 25.03 | 852,641 | +0.30(+1.21%) |
Dec 26, 2006 | 24.56 | 24.79 | 24.56 | 24.73 | 768,108 | +0.07(+0.29%) |
Dec 22, 2006 | 24.73 | 24.84 | 24.63 | 24.66 | 999,982 | -0.08(-0.33%) |
Dec 21, 2006 | 24.45 | 25.33 | 24.45 | 24.74 | 1,187,022 | -0.15(-0.61%) |
Dec 20, 2006 | 24.94 | 25.16 | 24.81 | 24.90 | 1,511,726 | -0.09(-0.34%) |
Dec 19, 2006 | 24.95 | 25.01 | 24.84 | 24.98 | 1,742,612 | +0.04(+0.14%) |
Dec 18, 2006 | 25.06 | 25.22 | 24.89 | 24.95 | 1,791,199 | -0.13(-0.53%) |
Dec 15, 2006 | 25.13 | 25.13 | 24.92 | 25.08 | 2,373,848 | +0.13(+0.51%) |
Dec 14, 2006 | 24.60 | 25.18 | 24.60 | 24.95 | 807,807 | +0.09(+0.35%) |
Dec 13, 2006 | 25.01 | 25.08 | 24.84 | 24.86 | 891,748 | -0.03(-0.12%) |
Dec 12, 2006 | 25.16 | 25.17 | 24.82 | 24.90 | 1,721,874 | -0.20(-0.79%) |
Dec 11, 2006 | 25.04 | 25.22 | 24.90 | 25.09 | 1,614,430 | -0.05(-0.18%) |
Dec 08, 2006 | 25.14 | 25.32 | 25.04 | 25.14 | 844,544 | -0.05(-0.20%) |
Dec 07, 2006 | 25.34 | 25.47 | 25.16 | 25.19 | 794,574 | -0.08(-0.30%) |
Dec 06, 2006 | 25.32 | 25.35 | 25.19 | 25.26 | 1,614,035 | -0.02(-0.06%) |
Dec 05, 2006 | 25.49 | 25.49 | 25.22 | 25.28 | 1,876,523 | -0.06(-0.24%) |
Dec 04, 2006 | 25.01 | 25.39 | 24.91 | 25.34 | 1,245,287 | +0.46(+1.85%) |
Dec 01, 2006 | 25.05 | 25.52 | 24.75 | 24.88 | 3,122,403 | -0.59(-2.31%) |
Nov 30, 2006 | 25.22 | 25.59 | 25.21 | 25.47 | 1,766,906 | +0.24(+0.96%) |
Nov 29, 2006 | 24.81 | 25.31 | 24.79 | 25.22 | 1,453,263 | +0.47(+1.90%) |
Nov 28, 2006 | 24.86 | 24.96 | 24.69 | 24.75 | 1,629,638 | -0.38(-1.51%) |
Nov 27, 2006 | 25.66 | 25.68 | 25.04 | 25.13 | 2,048,552 | -0.64(-2.48%) |
Nov 24, 2006 | 25.75 | 25.88 | 25.69 | 25.77 | 550,059 | -0.05(-0.20%) |
Nov 22, 2006 | 25.68 | 25.98 | 25.57 | 25.82 | 1,694,025 | +0.25(+0.99%) |
Nov 21, 2006 | 25.24 | 25.57 | 25.21 | 25.57 | 894,513 | +0.26(+1.04%) |
Nov 20, 2006 | 25.34 | 25.44 | 25.24 | 25.31 | 1,311,453 | -0.04(-0.14%) |
Nov 17, 2006 | 25.35 | 25.47 | 25.25 | 25.34 | 1,645,636 | -0.09(-0.36%) |
Nov 16, 2006 | 25.56 | 25.57 | 25.38 | 25.43 | 1,768,288 | -0.10(-0.38%) |
Nov 15, 2006 | 25.37 | 25.64 | 25.31 | 25.53 | 1,915,432 | +0.09(+0.36%) |
Nov 14, 2006 | 25.29 | 25.44 | 25.12 | 25.44 | 2,520,201 | +0.16(+0.64%) |
Nov 13, 2006 | 25.11 | 25.41 | 25.11 | 25.27 | 2,624,486 | +0.05(+0.18%) |
Nov 10, 2006 | 25.06 | 25.24 | 24.92 | 25.23 | 2,071,858 | +0.33(+1.32%) |
Nov 09, 2006 | 24.81 | 24.99 | 24.74 | 24.90 | 3,559,883 | +0.17(+0.68%) |
Nov 08, 2006 | 24.32 | 24.80 | 24.18 | 24.73 | 2,283,982 | +0.37(+1.52%) |
Nov 07, 2006 | 24.01 | 24.40 | 23.88 | 24.36 | 1,992,065 | +0.35(+1.48%) |
Nov 06, 2006 | 23.95 | 24.11 | 23.85 | 24.01 | 2,315,978 | +0.07(+0.28%) |
Nov 03, 2006 | 24.16 | 24.24 | 23.85 | 23.94 | 1,618,577 | -0.11(-0.46%) |
Nov 02, 2006 | 24.03 | 24.11 | 23.99 | 24.05 | 3,194,099 | +0.00(+0.02%) |
Nov 01, 2006 | 24.13 | 24.29 | 23.99 | 24.05 | 3,000,738 | +0.00(+0.00%) |
Oct 31, 2006 | 24.18 | 24.30 | 23.90 | 24.05 | 3,328,997 | -0.15(-0.61%) |
Oct 30, 2006 | 24.25 | 24.40 | 24.11 | 24.20 | 2,130,716 | -0.09(-0.38%) |
Oct 27, 2006 | 24.28 | 24.41 | 24.23 | 24.29 | 2,703,291 | -0.12(-0.48%) |
Oct 26, 2006 | 24.24 | 24.45 | 24.23 | 24.40 | 4,638,474 | +0.26(+1.07%) |
Oct 25, 2006 | 24.50 | 24.61 | 23.98 | 24.15 | 11,400,950 | -1.63(-6.31%) |
Oct 24, 2006 | 25.82 | 25.89 | 25.64 | 25.77 | 3,615,976 | -0.06(-0.24%) |
Oct 23, 2006 | 25.67 | 25.91 | 25.58 | 25.83 | 1,926,097 | +0.14(+0.53%) |
Oct 20, 2006 | 25.92 | 26.07 | 25.59 | 25.70 | 2,867,420 | +0.04(+0.16%) |
Oct 19, 2006 | 25.66 | 25.73 | 25.42 | 25.65 | 2,294,252 | -0.06(-0.24%) |
Oct 18, 2006 | 25.77 | 26.05 | 25.55 | 25.72 | 2,929,635 | +0.00(+0.02%) |
Oct 17, 2006 | 25.62 | 25.76 | 25.47 | 25.71 | 2,656,877 | -0.00(-0.02%) |
Oct 16, 2006 | 25.17 | 25.73 | 25.14 | 25.72 | 1,832,479 | +0.45(+1.76%) |
Oct 13, 2006 | 25.16 | 25.32 | 25.03 | 25.27 | 1,416,132 | +0.11(+0.44%) |
Oct 12, 2006 | 24.63 | 25.16 | 24.62 | 25.16 | 1,882,251 | +0.60(+2.43%) |
Oct 11, 2006 | 24.44 | 24.66 | 24.31 | 24.56 | 1,862,895 | +0.02(+0.08%) |
Oct 10, 2006 | 24.73 | 24.78 | 24.50 | 24.54 | 2,153,824 | -0.24(-0.98%) |
Oct 09, 2006 | 24.44 | 24.81 | 24.33 | 24.78 | 1,776,781 | +0.34(+1.41%) |
Oct 06, 2006 | 24.24 | 24.55 | 24.05 | 24.44 | 2,442,976 | +0.07(+0.27%) |
Oct 05, 2006 | 23.80 | 24.39 | 23.75 | 24.37 | 2,536,002 | +0.58(+2.43%) |
Oct 04, 2006 | 23.82 | 23.92 | 23.71 | 23.80 | 4,945,204 | -0.07(-0.28%) |
Oct 03, 2006 | 23.90 | 24.15 | 23.72 | 23.86 | 1,778,559 | -0.10(-0.42%) |