Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.63 | 24.66 | 24.45 | 24.48 | 1,331,371 | -0.20(-0.81%) |
Dec 28, 2006 | 24.78 | 24.83 | 24.67 | 24.68 | 972,662 | -0.17(-0.67%) |
Dec 27, 2006 | 24.72 | 24.87 | 24.67 | 24.85 | 2,139,670 | +0.24(+0.99%) |
Dec 26, 2006 | 24.20 | 24.63 | 24.16 | 24.60 | 1,899,029 | +0.33(+1.38%) |
Dec 22, 2006 | 24.38 | 24.40 | 24.17 | 24.27 | 2,304,033 | -0.03(-0.11%) |
Dec 21, 2006 | 24.38 | 24.39 | 24.20 | 24.29 | 2,605,572 | -0.09(-0.37%) |
Dec 20, 2006 | 24.22 | 24.42 | 24.20 | 24.38 | 2,738,864 | +0.15(+0.61%) |
Dec 19, 2006 | 24.19 | 24.31 | 24.15 | 24.24 | 2,912,082 | +0.05(+0.19%) |
Dec 18, 2006 | 24.40 | 24.40 | 24.14 | 24.19 | 2,375,805 | -0.18(-0.74%) |
Dec 15, 2006 | 24.07 | 24.40 | 24.02 | 24.37 | 5,068,997 | +0.37(+1.56%) |
Dec 14, 2006 | 23.66 | 24.07 | 23.65 | 24.00 | 3,289,744 | +0.26(+1.08%) |
Dec 13, 2006 | 23.63 | 23.78 | 23.60 | 23.74 | 4,081,110 | +0.05(+0.19%) |
Dec 12, 2006 | 23.44 | 23.77 | 23.40 | 23.69 | 3,629,345 | +0.24(+1.04%) |
Dec 11, 2006 | 23.40 | 23.50 | 23.12 | 23.45 | 3,024,247 | +0.32(+1.39%) |
Dec 08, 2006 | 23.17 | 23.19 | 23.00 | 23.13 | 2,047,390 | -0.12(-0.53%) |
Dec 07, 2006 | 23.31 | 23.37 | 23.17 | 23.25 | 1,762,629 | -0.07(-0.30%) |
Dec 06, 2006 | 23.30 | 23.40 | 23.16 | 23.32 | 2,560,830 | -0.04(-0.19%) |
Dec 05, 2006 | 23.35 | 23.41 | 23.26 | 23.37 | 1,779,562 | -0.01(-0.03%) |
Dec 04, 2006 | 23.32 | 23.40 | 23.25 | 23.37 | 2,153,030 | +0.12(+0.50%) |
Dec 01, 2006 | 23.15 | 23.37 | 23.06 | 23.26 | 2,267,835 | +0.02(+0.08%) |
Nov 30, 2006 | 23.38 | 23.38 | 23.11 | 23.24 | 1,580,401 | -0.17(-0.71%) |
Nov 29, 2006 | 23.28 | 23.44 | 23.21 | 23.40 | 1,508,006 | +0.18(+0.78%) |
Nov 28, 2006 | 23.26 | 23.26 | 23.08 | 23.22 | 1,498,841 | -0.01(-0.03%) |
Nov 27, 2006 | 23.35 | 23.40 | 23.21 | 23.23 | 2,869,671 | -0.20(-0.85%) |
Nov 24, 2006 | 23.54 | 23.66 | 23.43 | 23.43 | 708,096 | -0.39(-1.65%) |
Nov 22, 2006 | 23.75 | 23.87 | 23.71 | 23.82 | 1,666,000 | +0.01(+0.03%) |
Nov 21, 2006 | 23.86 | 23.87 | 23.76 | 23.82 | 2,034,962 | -0.01(-0.03%) |
Nov 20, 2006 | 23.78 | 23.86 | 23.69 | 23.82 | 1,391,026 | +0.08(+0.33%) |
Nov 17, 2006 | 23.83 | 23.89 | 23.71 | 23.75 | 1,624,210 | -0.21(-0.86%) |
Nov 16, 2006 | 23.75 | 24.00 | 23.71 | 23.95 | 1,631,822 | +0.28(+1.20%) |
Nov 15, 2006 | 23.72 | 23.80 | 23.64 | 23.67 | 1,761,852 | -0.06(-0.27%) |
Nov 14, 2006 | 23.89 | 23.93 | 23.57 | 23.73 | 3,345,205 | -0.08(-0.35%) |
Nov 13, 2006 | 23.75 | 23.93 | 23.71 | 23.82 | 2,362,290 | -0.01(-0.03%) |
Nov 10, 2006 | 23.70 | 23.86 | 23.68 | 23.82 | 3,112,953 | +0.19(+0.82%) |
Nov 09, 2006 | 23.85 | 23.89 | 23.63 | 23.63 | 1,665,844 | -0.23(-0.94%) |
Nov 08, 2006 | 23.67 | 23.87 | 23.67 | 23.86 | 2,227,599 | +0.02(+0.08%) |
Nov 07, 2006 | 23.24 | 23.84 | 23.24 | 23.84 | 2,644,565 | +0.06(+0.27%) |
Nov 06, 2006 | 23.73 | 23.84 | 23.64 | 23.77 | 2,264,418 | +0.13(+0.54%) |
Nov 03, 2006 | 23.81 | 23.87 | 23.62 | 23.64 | 1,664,446 | -0.14(-0.60%) |
Nov 02, 2006 | 23.81 | 23.89 | 23.73 | 23.78 | 2,290,517 | -0.19(-0.78%) |
Nov 01, 2006 | 23.91 | 24.08 | 23.90 | 23.97 | 4,131,289 | +0.06(+0.27%) |
Oct 31, 2006 | 23.98 | 24.07 | 23.88 | 23.91 | 3,218,127 | -0.08(-0.32%) |
Oct 30, 2006 | 24.01 | 24.11 | 23.98 | 23.98 | 2,850,097 | +0.02(+0.08%) |
Oct 27, 2006 | 24.10 | 24.11 | 23.96 | 23.96 | 2,730,475 | -0.24(-1.01%) |
Oct 26, 2006 | 24.19 | 24.26 | 24.09 | 24.21 | 2,470,260 | +0.02(+0.08%) |
Oct 25, 2006 | 24.28 | 24.30 | 24.11 | 24.19 | 3,191,717 | +0.01(+0.05%) |
Oct 24, 2006 | 24.33 | 24.38 | 24.13 | 24.18 | 2,805,044 | -0.22(-0.90%) |
Oct 23, 2006 | 24.02 | 24.42 | 24.00 | 24.40 | 3,253,081 | +0.33(+1.36%) |
Oct 20, 2006 | 24.27 | 24.27 | 24.03 | 24.07 | 2,721,309 | -0.12(-0.51%) |
Oct 19, 2006 | 24.33 | 24.33 | 24.14 | 24.19 | 2,466,376 | -0.14(-0.56%) |
Oct 18, 2006 | 24.13 | 24.34 | 24.09 | 24.33 | 4,872,010 | +0.26(+1.10%) |
Oct 17, 2006 | 23.82 | 24.20 | 23.56 | 24.06 | 6,453,343 | +0.66(+2.83%) |
Oct 16, 2006 | 23.70 | 23.74 | 23.29 | 23.40 | 5,096,028 | -0.43(-1.81%) |
Oct 13, 2006 | 23.84 | 23.91 | 23.75 | 23.83 | 3,060,289 | -0.12(-0.51%) |
Oct 12, 2006 | 24.14 | 24.14 | 23.89 | 23.95 | 2,725,970 | -0.10(-0.43%) |
Oct 11, 2006 | 24.01 | 24.11 | 23.89 | 24.05 | 2,899,965 | +0.05(+0.19%) |
Oct 10, 2006 | 24.20 | 24.24 | 24.00 | 24.01 | 2,210,200 | -0.15(-0.64%) |
Oct 09, 2006 | 24.11 | 24.18 | 24.00 | 24.16 | 1,595,004 | +0.06(+0.24%) |
Oct 06, 2006 | 24.23 | 24.24 | 23.98 | 24.11 | 1,516,551 | -0.12(-0.50%) |
Oct 05, 2006 | 24.31 | 24.40 | 24.18 | 24.23 | 1,391,492 | -0.19(-0.79%) |
Oct 04, 2006 | 24.09 | 24.43 | 24.00 | 24.42 | 2,069,916 | +0.33(+1.36%) |
Oct 03, 2006 | 23.96 | 24.24 | 23.94 | 24.09 | 1,584,750 | +0.13(+0.54%) |