Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.10 | 24.16 | 23.84 | 23.85 | 885,384 | -0.27(-1.11%) |
Dec 28, 2006 | 24.38 | 24.48 | 24.11 | 24.12 | 1,195,101 | -0.47(-1.91%) |
Dec 27, 2006 | 24.45 | 24.61 | 24.32 | 24.59 | 1,158,988 | +0.14(+0.58%) |
Dec 26, 2006 | 24.32 | 24.48 | 24.14 | 24.45 | 811,546 | +0.13(+0.52%) |
Dec 22, 2006 | 23.90 | 24.34 | 23.90 | 24.32 | 1,065,415 | +0.37(+1.56%) |
Dec 21, 2006 | 24.34 | 24.35 | 23.92 | 23.95 | 1,210,674 | -0.40(-1.65%) |
Dec 20, 2006 | 24.17 | 24.50 | 24.14 | 24.35 | 1,111,194 | +0.15(+0.62%) |
Dec 19, 2006 | 24.13 | 24.21 | 23.94 | 24.20 | 1,352,443 | +0.07(+0.28%) |
Dec 18, 2006 | 23.50 | 24.43 | 23.50 | 24.13 | 2,902,101 | +0.79(+3.38%) |
Dec 15, 2006 | 23.91 | 23.96 | 23.24 | 23.34 | 1,582,012 | -0.49(-2.06%) |
Dec 14, 2006 | 24.10 | 24.36 | 23.78 | 23.84 | 750,328 | -0.29(-1.20%) |
Dec 13, 2006 | 24.13 | 24.25 | 23.96 | 24.13 | 1,143,415 | +0.06(+0.25%) |
Dec 12, 2006 | 24.66 | 24.73 | 23.87 | 24.07 | 2,524,856 | -0.70(-2.83%) |
Dec 11, 2006 | 24.26 | 24.87 | 24.21 | 24.77 | 1,985,436 | +0.51(+2.12%) |
Dec 08, 2006 | 24.14 | 24.36 | 24.13 | 24.25 | 2,215,274 | +0.12(+0.49%) |
Dec 07, 2006 | 24.12 | 24.20 | 23.95 | 24.13 | 1,112,805 | +0.08(+0.34%) |
Dec 06, 2006 | 23.71 | 24.21 | 23.66 | 24.05 | 2,726,904 | +0.39(+1.67%) |
Dec 05, 2006 | 23.61 | 23.73 | 23.39 | 23.66 | 1,796,679 | +0.08(+0.35%) |
Dec 04, 2006 | 23.29 | 23.59 | 23.17 | 23.58 | 2,587,820 | +0.36(+1.57%) |
Dec 01, 2006 | 23.31 | 23.55 | 22.90 | 23.21 | 1,143,012 | -0.43(-1.83%) |
Nov 30, 2006 | 23.61 | 23.72 | 23.36 | 23.64 | 1,936,972 | +0.03(+0.13%) |
Nov 29, 2006 | 23.42 | 23.66 | 22.95 | 23.61 | 1,469,644 | +0.19(+0.83%) |
Nov 28, 2006 | 23.31 | 23.43 | 23.04 | 23.42 | 1,624,436 | +0.07(+0.29%) |
Nov 27, 2006 | 23.48 | 23.49 | 22.87 | 23.35 | 1,951,068 | -0.22(-0.92%) |
Nov 24, 2006 | 23.46 | 23.59 | 23.25 | 23.57 | 434,435 | -0.03(-0.13%) |
Nov 22, 2006 | 23.63 | 23.74 | 23.36 | 23.60 | 1,022,454 | +0.06(+0.25%) |
Nov 21, 2006 | 23.09 | 23.65 | 23.05 | 23.54 | 3,007,757 | +0.49(+2.13%) |
Nov 20, 2006 | 22.76 | 23.09 | 22.67 | 23.05 | 1,926,366 | +0.15(+0.65%) |
Nov 17, 2006 | 22.76 | 22.92 | 22.55 | 22.90 | 1,236,853 | +0.02(+0.10%) |
Nov 16, 2006 | 22.45 | 22.90 | 22.42 | 22.88 | 1,205,573 | +0.48(+2.13%) |
Nov 15, 2006 | 22.53 | 22.60 | 22.24 | 22.40 | 1,612,890 | +0.01(+0.07%) |
Nov 14, 2006 | 22.31 | 22.53 | 22.21 | 22.38 | 1,699,348 | +0.04(+0.20%) |
Nov 13, 2006 | 22.31 | 22.40 | 22.30 | 22.34 | 1,103,273 | +0.04(+0.17%) |
Nov 10, 2006 | 22.20 | 22.38 | 22.16 | 22.30 | 1,657,730 | +0.02(+0.10%) |
Nov 09, 2006 | 22.23 | 22.40 | 22.17 | 22.28 | 3,202,286 | -0.03(-0.13%) |
Nov 08, 2006 | 22.31 | 22.38 | 22.20 | 22.31 | 1,771,574 | -0.04(-0.17%) |
Nov 07, 2006 | 22.61 | 22.62 | 22.30 | 22.35 | 1,404,264 | -0.26(-1.15%) |
Nov 06, 2006 | 22.76 | 22.85 | 22.50 | 22.61 | 1,958,586 | +0.25(+1.10%) |
Nov 03, 2006 | 22.41 | 22.60 | 22.22 | 22.36 | 2,756,842 | -0.03(-0.13%) |
Nov 02, 2006 | 22.35 | 22.83 | 22.35 | 22.39 | 2,858,067 | +0.47(+2.14%) |
Nov 01, 2006 | 21.92 | 22.04 | 21.66 | 21.92 | 2,231,518 | -0.05(-0.24%) |
Oct 31, 2006 | 21.62 | 22.17 | 21.61 | 21.97 | 2,040,345 | +0.37(+1.69%) |
Oct 30, 2006 | 21.75 | 21.82 | 21.52 | 21.61 | 1,549,792 | -0.19(-0.89%) |
Oct 27, 2006 | 21.68 | 22.00 | 21.64 | 21.80 | 1,317,941 | +0.05(+0.24%) |
Oct 26, 2006 | 22.06 | 22.12 | 21.50 | 21.75 | 2,146,940 | -0.30(-1.35%) |
Oct 25, 2006 | 21.98 | 22.38 | 21.97 | 22.05 | 1,273,638 | +0.03(+0.14%) |
Oct 24, 2006 | 22.14 | 22.18 | 21.90 | 22.02 | 900,152 | -0.25(-1.14%) |
Oct 23, 2006 | 22.16 | 22.37 | 22.06 | 22.27 | 1,099,246 | +0.00(+0.00%) |
Oct 20, 2006 | 22.26 | 22.38 | 22.15 | 22.27 | 1,708,879 | +0.01(+0.07%) |
Oct 19, 2006 | 20.91 | 22.32 | 22.12 | 22.26 | 1,634,773 | +0.04(+0.20%) |
Oct 18, 2006 | 22.31 | 22.54 | 21.98 | 22.21 | 1,147,711 | +0.04(+0.20%) |
Oct 17, 2006 | 22.12 | 22.31 | 21.88 | 22.17 | 922,974 | -0.08(-0.37%) |
Oct 16, 2006 | 21.91 | 22.38 | 21.76 | 22.25 | 1,914,686 | +0.28(+1.29%) |
Oct 13, 2006 | 21.53 | 21.99 | 21.53 | 21.97 | 1,398,491 | +0.29(+1.34%) |
Oct 12, 2006 | 21.30 | 21.92 | 21.23 | 21.68 | 1,544,825 | +0.38(+1.78%) |
Oct 11, 2006 | 21.60 | 21.63 | 21.01 | 21.30 | 2,338,650 | -0.48(-2.22%) |
Oct 10, 2006 | 21.45 | 21.82 | 21.33 | 21.78 | 1,620,005 | +0.18(+0.83%) |
Oct 09, 2006 | 21.06 | 21.64 | 20.93 | 21.60 | 1,049,976 | +0.42(+1.97%) |
Oct 06, 2006 | 20.97 | 21.30 | 20.96 | 21.18 | 1,458,770 | +0.13(+0.64%) |
Oct 05, 2006 | 20.71 | 21.40 | 20.67 | 21.05 | 2,429,538 | +0.19(+0.93%) |
Oct 04, 2006 | 20.67 | 20.92 | 20.64 | 20.86 | 1,564,694 | +0.07(+0.36%) |
Oct 03, 2006 | 20.54 | 20.89 | 20.48 | 20.78 | 1,446,285 | +0.16(+0.79%) |