Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.14 | 24.41 | 24.09 | 24.29 | 47,735 | +0.20(+0.82%) |
Dec 28, 2006 | 24.13 | 24.24 | 24.09 | 24.09 | 16,039 | -0.01(-0.04%) |
Dec 27, 2006 | 24.16 | 24.34 | 24.05 | 24.10 | 38,886 | -0.19(-0.78%) |
Dec 26, 2006 | 24.14 | 24.43 | 24.07 | 24.29 | 28,109 | -0.00(-0.02%) |
Dec 22, 2006 | 24.20 | 24.53 | 24.17 | 24.30 | 24,579 | +0.16(+0.66%) |
Dec 21, 2006 | 24.39 | 24.70 | 23.94 | 24.14 | 13,436 | -0.28(-1.13%) |
Dec 20, 2006 | 24.28 | 24.44 | 24.10 | 24.41 | 8,494 | +0.34(+1.40%) |
Dec 19, 2006 | 23.64 | 24.24 | 23.64 | 24.08 | 23,687 | +0.28(+1.16%) |
Dec 18, 2006 | 24.50 | 24.53 | 23.67 | 23.80 | 22,547 | -0.59(-2.44%) |
Dec 15, 2006 | 24.61 | 24.83 | 24.34 | 24.40 | 52,042 | -0.09(-0.35%) |
Dec 14, 2006 | 24.22 | 24.78 | 24.07 | 24.48 | 32,422 | +0.34(+1.43%) |
Dec 13, 2006 | 24.14 | 24.22 | 23.88 | 24.14 | 11,117 | +0.16(+0.68%) |
Dec 12, 2006 | 24.20 | 24.24 | 23.74 | 23.97 | 20,410 | -0.08(-0.32%) |
Dec 11, 2006 | 23.89 | 24.28 | 23.88 | 24.05 | 16,486 | +0.17(+0.72%) |
Dec 08, 2006 | 23.87 | 24.19 | 23.87 | 23.88 | 9,693 | +0.03(+0.14%) |
Dec 07, 2006 | 23.87 | 24.33 | 23.65 | 23.84 | 9,140 | -0.17(-0.72%) |
Dec 06, 2006 | 24.06 | 24.19 | 23.92 | 24.02 | 18,284 | -0.15(-0.61%) |
Dec 05, 2006 | 24.48 | 24.61 | 23.97 | 24.16 | 16,762 | -0.14(-0.57%) |
Dec 04, 2006 | 24.13 | 24.57 | 24.13 | 24.30 | 27,924 | +0.01(+0.04%) |
Dec 01, 2006 | 23.94 | 24.29 | 23.94 | 24.29 | 32,720 | +0.23(+0.97%) |
Nov 30, 2006 | 24.34 | 24.46 | 23.90 | 24.06 | 20,648 | -0.16(-0.64%) |
Nov 29, 2006 | 24.16 | 24.40 | 24.05 | 24.22 | 16,193 | +0.29(+1.23%) |
Nov 28, 2006 | 23.58 | 24.55 | 23.35 | 23.92 | 23,502 | +0.38(+1.61%) |
Nov 27, 2006 | 24.00 | 24.31 | 22.67 | 23.54 | 56,224 | -0.65(-2.67%) |
Nov 24, 2006 | 24.16 | 24.39 | 24.14 | 24.19 | 4,498 | +0.04(+0.18%) |
Nov 22, 2006 | 24.60 | 24.60 | 24.14 | 24.15 | 10,102 | -0.45(-1.82%) |
Nov 21, 2006 | 24.33 | 24.60 | 24.32 | 24.59 | 19,593 | -0.02(-0.07%) |
Nov 20, 2006 | 24.23 | 24.61 | 24.23 | 24.61 | 17,193 | +0.09(+0.35%) |
Nov 17, 2006 | 24.34 | 24.57 | 24.34 | 24.53 | 19,374 | +0.16(+0.67%) |
Nov 16, 2006 | 24.14 | 24.50 | 24.14 | 24.36 | 33,726 | -0.03(-0.11%) |
Nov 15, 2006 | 24.18 | 24.48 | 24.18 | 24.39 | 48,045 | +0.25(+1.04%) |
Nov 14, 2006 | 23.70 | 24.14 | 23.61 | 24.14 | 39,732 | +0.60(+2.56%) |
Nov 13, 2006 | 23.70 | 23.70 | 23.53 | 23.53 | 14,304 | -0.09(-0.36%) |
Nov 10, 2006 | 23.09 | 23.66 | 23.09 | 23.62 | 13,337 | +0.72(+3.16%) |
Nov 09, 2006 | 23.75 | 23.75 | 22.65 | 22.90 | 21,340 | -0.88(-3.70%) |
Nov 08, 2006 | 23.41 | 23.78 | 23.25 | 23.78 | 23,846 | +0.40(+1.73%) |
Nov 07, 2006 | 23.38 | 24.14 | 23.28 | 23.37 | 22,685 | -0.05(-0.22%) |
Nov 06, 2006 | 23.35 | 23.68 | 23.35 | 23.42 | 23,100 | +0.27(+1.15%) |
Nov 03, 2006 | 23.17 | 23.79 | 23.16 | 23.16 | 17,568 | -0.04(-0.19%) |
Nov 02, 2006 | 23.30 | 23.69 | 23.10 | 23.20 | 26,566 | -0.34(-1.46%) |
Nov 01, 2006 | 24.06 | 24.12 | 23.28 | 23.54 | 36,472 | -0.52(-2.15%) |
Oct 31, 2006 | 24.18 | 24.18 | 23.93 | 24.06 | 25,238 | -0.04(-0.18%) |
Oct 30, 2006 | 23.93 | 24.22 | 23.93 | 24.10 | 22,854 | +0.12(+0.50%) |
Oct 27, 2006 | 23.97 | 24.18 | 23.97 | 23.98 | 40,531 | -0.16(-0.64%) |
Oct 26, 2006 | 24.14 | 24.14 | 23.93 | 24.14 | 37,374 | +0.12(+0.50%) |
Oct 25, 2006 | 24.11 | 24.14 | 23.88 | 24.02 | 18,375 | -0.01(-0.04%) |
Oct 24, 2006 | 24.16 | 24.16 | 23.97 | 24.03 | 14,473 | -0.11(-0.46%) |
Oct 23, 2006 | 23.84 | 24.14 | 23.76 | 24.14 | 49,476 | -0.01(-0.04%) |
Oct 20, 2006 | 24.18 | 24.22 | 23.87 | 24.15 | 45,420 | +0.02(+0.07%) |
Oct 19, 2006 | 23.84 | 24.20 | 23.84 | 24.13 | 21,442 | +0.25(+1.05%) |
Oct 18, 2006 | 24.14 | 24.14 | 23.78 | 23.88 | 11,335 | -0.26(-1.07%) |
Oct 17, 2006 | 24.28 | 24.31 | 23.84 | 24.14 | 44,882 | -0.20(-0.81%) |
Oct 16, 2006 | 24.57 | 24.57 | 24.26 | 24.34 | 29,850 | -0.23(-0.95%) |
Oct 13, 2006 | 24.85 | 24.85 | 24.28 | 24.57 | 44,905 | -0.28(-1.14%) |
Oct 12, 2006 | 24.67 | 25.07 | 24.66 | 24.85 | 22,685 | +0.20(+0.80%) |
Oct 11, 2006 | 25.13 | 25.13 | 24.57 | 24.66 | 23,207 | -0.46(-1.82%) |
Oct 10, 2006 | 24.43 | 25.34 | 24.32 | 25.11 | 73,144 | +0.80(+3.30%) |
Oct 09, 2006 | 24.18 | 24.31 | 23.93 | 24.31 | 12,403 | +0.02(+0.07%) |
Oct 06, 2006 | 24.45 | 24.55 | 24.03 | 24.29 | 14,694 | -0.34(-1.37%) |
Oct 05, 2006 | 24.14 | 24.83 | 23.93 | 24.63 | 30,309 | +0.32(+1.31%) |
Oct 04, 2006 | 23.57 | 24.39 | 23.41 | 24.31 | 51,493 | +0.88(+3.75%) |
Oct 03, 2006 | 22.17 | 23.57 | 22.17 | 23.43 | 40,443 | +1.10(+4.94%) |