Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.37 | 24.57 | 24.32 | 24.38 | 2,389,903 | -0.07(-0.30%) |
Dec 28, 2006 | 24.51 | 24.54 | 24.44 | 24.45 | 2,257,064 | -0.05(-0.22%) |
Dec 27, 2006 | 24.43 | 24.54 | 24.41 | 24.51 | 1,545,973 | +0.17(+0.71%) |
Dec 26, 2006 | 24.22 | 24.39 | 24.15 | 24.33 | 1,344,980 | +0.03(+0.11%) |
Dec 22, 2006 | 24.15 | 24.42 | 23.99 | 24.31 | 2,176,093 | +0.12(+0.49%) |
Dec 21, 2006 | 23.99 | 24.27 | 23.96 | 24.19 | 2,925,030 | +0.30(+1.28%) |
Dec 20, 2006 | 24.06 | 24.14 | 23.86 | 23.88 | 2,342,708 | -0.25(-1.02%) |
Dec 19, 2006 | 24.09 | 24.33 | 23.98 | 24.13 | 2,625,878 | +0.08(+0.33%) |
Dec 18, 2006 | 24.10 | 24.15 | 23.90 | 24.05 | 1,987,012 | +0.01(+0.06%) |
Dec 15, 2006 | 24.26 | 24.30 | 23.94 | 24.03 | 3,559,373 | -0.13(-0.55%) |
Dec 14, 2006 | 24.02 | 24.24 | 23.88 | 24.17 | 2,465,898 | +0.11(+0.44%) |
Dec 13, 2006 | 24.07 | 24.23 | 24.01 | 24.06 | 2,680,612 | +0.02(+0.08%) |
Dec 12, 2006 | 23.76 | 24.12 | 23.68 | 24.04 | 2,924,126 | +0.09(+0.36%) |
Dec 11, 2006 | 24.04 | 24.15 | 23.94 | 23.95 | 2,486,404 | -0.21(-0.85%) |
Dec 08, 2006 | 24.07 | 24.37 | 24.05 | 24.16 | 1,736,110 | +0.04(+0.17%) |
Dec 07, 2006 | 24.13 | 24.49 | 24.08 | 24.12 | 2,430,011 | -0.13(-0.55%) |
Dec 06, 2006 | 24.05 | 24.34 | 24.01 | 24.25 | 2,489,570 | +0.29(+1.19%) |
Dec 05, 2006 | 24.11 | 24.11 | 23.91 | 23.97 | 2,669,303 | -0.19(-0.77%) |
Dec 04, 2006 | 23.82 | 24.21 | 23.35 | 24.15 | 2,443,431 | +0.42(+1.79%) |
Dec 01, 2006 | 23.75 | 23.88 | 23.57 | 23.73 | 2,318,734 | -0.05(-0.20%) |
Nov 30, 2006 | 23.87 | 23.97 | 23.73 | 23.78 | 2,987,907 | -0.21(-0.86%) |
Nov 29, 2006 | 23.81 | 24.04 | 23.72 | 23.98 | 2,745,298 | +0.11(+0.44%) |
Nov 28, 2006 | 23.11 | 24.18 | 23.11 | 23.88 | 5,565,836 | +0.66(+2.86%) |
Nov 27, 2006 | 23.57 | 23.58 | 23.17 | 23.21 | 2,840,441 | -0.36(-1.52%) |
Nov 24, 2006 | 23.58 | 23.66 | 23.56 | 23.57 | 707,019 | -0.19(-0.81%) |
Nov 22, 2006 | 23.32 | 23.86 | 23.26 | 23.76 | 3,823,996 | +0.50(+2.14%) |
Nov 21, 2006 | 23.57 | 23.61 | 23.25 | 23.27 | 2,300,791 | -0.46(-1.93%) |
Nov 20, 2006 | 23.36 | 23.80 | 23.31 | 23.72 | 3,366,673 | +0.39(+1.68%) |
Nov 17, 2006 | 23.42 | 23.51 | 23.26 | 23.33 | 2,458,962 | -0.11(-0.48%) |
Nov 16, 2006 | 23.64 | 23.68 | 23.34 | 23.44 | 3,254,792 | -0.24(-1.01%) |
Nov 15, 2006 | 23.25 | 23.72 | 23.25 | 23.68 | 3,319,025 | +0.44(+1.88%) |
Nov 14, 2006 | 23.19 | 23.41 | 23.18 | 23.25 | 3,620,440 | +0.06(+0.26%) |
Nov 13, 2006 | 23.09 | 23.29 | 23.04 | 23.19 | 1,802,756 | +0.00(+0.00%) |
Nov 10, 2006 | 23.25 | 23.25 | 23.02 | 23.19 | 3,234,285 | -0.02(-0.09%) |
Nov 09, 2006 | 23.52 | 23.56 | 23.17 | 23.21 | 3,892,451 | -0.35(-1.49%) |
Nov 08, 2006 | 23.13 | 23.74 | 23.13 | 23.56 | 3,186,940 | +0.38(+1.66%) |
Nov 07, 2006 | 23.25 | 23.32 | 23.14 | 23.17 | 2,925,030 | -0.11(-0.46%) |
Nov 06, 2006 | 23.21 | 23.31 | 23.07 | 23.28 | 3,066,314 | +0.07(+0.31%) |
Nov 03, 2006 | 23.43 | 23.44 | 23.15 | 23.21 | 2,945,838 | -0.19(-0.79%) |
Nov 02, 2006 | 23.09 | 23.43 | 23.05 | 23.39 | 4,524,532 | +0.11(+0.46%) |
Nov 01, 2006 | 23.20 | 23.46 | 23.03 | 23.29 | 4,691,750 | +0.09(+0.37%) |
Oct 31, 2006 | 22.91 | 23.21 | 22.85 | 23.20 | 5,229,290 | +0.27(+1.16%) |
Oct 30, 2006 | 22.79 | 22.97 | 22.52 | 22.93 | 4,987,133 | +0.20(+0.88%) |
Oct 27, 2006 | 22.80 | 22.87 | 22.65 | 22.73 | 4,042,932 | -0.05(-0.20%) |
Oct 26, 2006 | 22.59 | 22.79 | 22.47 | 22.78 | 4,565,394 | +0.19(+0.85%) |
Oct 25, 2006 | 22.54 | 22.62 | 22.48 | 22.59 | 3,776,198 | +0.01(+0.06%) |
Oct 24, 2006 | 22.14 | 22.66 | 22.10 | 22.58 | 5,587,549 | +0.48(+2.19%) |
Oct 23, 2006 | 21.88 | 22.15 | 21.79 | 22.09 | 3,210,613 | -0.01(-0.06%) |
Oct 20, 2006 | 21.79 | 22.11 | 21.55 | 22.10 | 3,206,692 | +0.41(+1.90%) |
Oct 19, 2006 | 21.48 | 22.07 | 21.45 | 21.69 | 2,968,757 | -0.36(-1.62%) |
Oct 18, 2006 | 22.17 | 22.21 | 22.01 | 22.05 | 2,082,457 | -0.08(-0.36%) |
Oct 17, 2006 | 21.93 | 22.16 | 21.93 | 22.13 | 2,145,334 | +0.09(+0.39%) |
Oct 16, 2006 | 21.67 | 22.07 | 21.55 | 22.05 | 1,985,806 | +0.25(+1.16%) |
Oct 13, 2006 | 22.12 | 22.12 | 21.73 | 21.79 | 1,845,729 | -0.30(-1.38%) |
Oct 12, 2006 | 21.91 | 22.18 | 21.91 | 22.10 | 1,945,698 | +0.32(+1.49%) |
Oct 11, 2006 | 21.91 | 21.95 | 21.76 | 21.77 | 2,349,493 | -0.17(-0.76%) |
Oct 10, 2006 | 21.95 | 22.01 | 21.75 | 21.94 | 2,262,341 | +0.07(+0.33%) |
Oct 09, 2006 | 21.61 | 21.91 | 21.55 | 21.87 | 1,821,302 | +0.15(+0.70%) |
Oct 06, 2006 | 21.48 | 21.75 | 21.45 | 21.71 | 2,883,716 | +0.10(+0.46%) |
Oct 05, 2006 | 21.73 | 21.87 | 21.61 | 21.61 | 3,830,027 | -0.26(-1.18%) |
Oct 04, 2006 | 21.69 | 22.00 | 21.57 | 21.87 | 3,727,043 | -0.01(-0.03%) |
Oct 03, 2006 | 21.67 | 22.05 | 21.61 | 21.88 | 4,965,420 | +0.23(+1.04%) |