Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.43 | 23.81 | 23.35 | 23.64 | 984,762 | +0.16(+0.68%) |
Dec 28, 2006 | 23.57 | 23.57 | 23.14 | 23.48 | 1,218,418 | -0.08(-0.34%) |
Dec 27, 2006 | 23.39 | 23.91 | 23.39 | 23.56 | 698,538 | +0.15(+0.66%) |
Dec 26, 2006 | 23.29 | 23.58 | 23.27 | 23.41 | 465,418 | -0.02(-0.09%) |
Dec 22, 2006 | 23.82 | 23.82 | 23.13 | 23.43 | 887,700 | -0.20(-0.87%) |
Dec 21, 2006 | 23.91 | 24.27 | 23.41 | 23.63 | 1,064,624 | -0.18(-0.76%) |
Dec 20, 2006 | 24.23 | 24.32 | 23.63 | 23.81 | 1,114,028 | -0.44(-1.79%) |
Dec 19, 2006 | 24.16 | 24.40 | 23.91 | 24.25 | 947,614 | -0.07(-0.29%) |
Dec 18, 2006 | 24.18 | 24.54 | 24.12 | 24.32 | 1,466,646 | +0.05(+0.19%) |
Dec 15, 2006 | 24.63 | 24.91 | 24.15 | 24.27 | 2,941,902 | -0.46(-1.86%) |
Dec 14, 2006 | 24.91 | 25.11 | 24.70 | 24.73 | 1,333,764 | -0.16(-0.62%) |
Dec 13, 2006 | 24.95 | 25.20 | 24.75 | 24.89 | 1,092,964 | +0.06(+0.22%) |
Dec 12, 2006 | 24.98 | 25.11 | 24.52 | 24.83 | 1,481,294 | -0.25(-0.98%) |
Dec 11, 2006 | 25.47 | 25.49 | 24.93 | 25.07 | 801,548 | -0.35(-1.36%) |
Dec 08, 2006 | 25.60 | 25.60 | 24.91 | 25.42 | 912,402 | -0.17(-0.66%) |
Dec 07, 2006 | 25.50 | 25.82 | 25.38 | 25.59 | 936,306 | +0.16(+0.65%) |
Dec 06, 2006 | 25.37 | 25.57 | 25.27 | 25.43 | 1,242,550 | -0.11(-0.45%) |
Dec 05, 2006 | 25.45 | 25.98 | 25.26 | 25.54 | 2,177,924 | +0.17(+0.67%) |
Dec 04, 2006 | 24.61 | 25.45 | 24.51 | 25.37 | 1,939,984 | +0.86(+3.49%) |
Dec 01, 2006 | 24.96 | 25.00 | 24.22 | 24.52 | 1,239,584 | -0.50(-2.00%) |
Nov 30, 2006 | 25.05 | 25.16 | 24.66 | 25.02 | 1,711,000 | +0.02(+0.06%) |
Nov 29, 2006 | 24.45 | 25.06 | 24.36 | 25.00 | 2,724,222 | +0.80(+3.31%) |
Nov 28, 2006 | 23.80 | 24.36 | 23.80 | 24.20 | 1,813,600 | +0.39(+1.64%) |
Nov 27, 2006 | 24.07 | 24.11 | 23.60 | 23.81 | 1,903,050 | -0.41(-1.69%) |
Nov 24, 2006 | 24.10 | 24.50 | 23.95 | 24.22 | 504,268 | -0.09(-0.37%) |
Nov 22, 2006 | 24.14 | 24.39 | 23.75 | 24.31 | 1,253,004 | +0.27(+1.12%) |
Nov 21, 2006 | 24.00 | 24.70 | 23.90 | 24.04 | 2,892,462 | +0.24(+1.03%) |
Nov 20, 2006 | 23.28 | 23.80 | 23.25 | 23.80 | 1,929,396 | +0.46(+1.97%) |
Nov 17, 2006 | 22.48 | 23.36 | 22.46 | 23.34 | 2,846,926 | +0.88(+3.90%) |
Nov 16, 2006 | 22.61 | 22.91 | 22.27 | 22.46 | 1,755,004 | +0.04(+0.16%) |
Nov 15, 2006 | 22.00 | 22.66 | 21.86 | 22.43 | 2,065,966 | +0.41(+1.86%) |
Nov 14, 2006 | 22.20 | 22.33 | 21.55 | 22.02 | 1,980,324 | -0.15(-0.68%) |
Nov 13, 2006 | 21.84 | 22.23 | 20.97 | 22.16 | 5,483,530 | +0.24(+1.09%) |
Nov 10, 2006 | 23.36 | 23.42 | 21.77 | 21.93 | 4,972,356 | -1.34(-5.78%) |
Nov 09, 2006 | 24.25 | 24.50 | 23.17 | 23.27 | 2,531,506 | -0.64(-2.68%) |
Nov 08, 2006 | 24.58 | 26.17 | 23.44 | 23.91 | 11,430,126 | +0.03(+0.13%) |
Nov 07, 2006 | 23.92 | 24.66 | 23.65 | 23.88 | 2,203,914 | -0.12(-0.50%) |
Nov 06, 2006 | 23.88 | 24.25 | 23.39 | 24.00 | 1,049,850 | +0.18(+0.76%) |
Nov 03, 2006 | 23.60 | 23.88 | 23.37 | 23.82 | 856,796 | +0.26(+1.10%) |
Nov 02, 2006 | 23.55 | 24.00 | 23.50 | 23.56 | 969,696 | -0.17(-0.70%) |
Nov 01, 2006 | 24.13 | 24.44 | 23.47 | 23.73 | 1,282,742 | -0.35(-1.45%) |
Oct 31, 2006 | 24.23 | 24.75 | 23.82 | 24.07 | 1,419,072 | -0.07(-0.31%) |
Oct 30, 2006 | 24.42 | 24.54 | 23.77 | 24.15 | 1,544,644 | -0.47(-1.91%) |
Oct 27, 2006 | 24.47 | 24.86 | 24.39 | 24.62 | 1,749,206 | +0.17(+0.70%) |
Oct 26, 2006 | 24.36 | 24.50 | 24.18 | 24.45 | 1,280,652 | +0.18(+0.72%) |
Oct 25, 2006 | 24.38 | 24.50 | 23.90 | 24.27 | 897,704 | +0.04(+0.17%) |
Oct 24, 2006 | 24.37 | 24.50 | 24.11 | 24.23 | 1,088,240 | -0.34(-1.38%) |
Oct 23, 2006 | 24.25 | 24.67 | 24.14 | 24.57 | 1,749,250 | +0.31(+1.30%) |
Oct 20, 2006 | 24.44 | 24.45 | 24.00 | 24.26 | 951,334 | -0.04(-0.14%) |
Oct 19, 2006 | 24.45 | 24.50 | 24.07 | 24.30 | 1,013,076 | -0.12(-0.51%) |
Oct 18, 2006 | 24.50 | 24.88 | 24.15 | 24.42 | 1,282,760 | +0.13(+0.54%) |
Oct 17, 2006 | 24.53 | 24.53 | 24.01 | 24.29 | 1,283,212 | -0.39(-1.56%) |
Oct 16, 2006 | 24.97 | 25.00 | 24.57 | 24.68 | 1,377,968 | -0.25(-1.00%) |
Oct 13, 2006 | 24.75 | 25.00 | 24.39 | 24.93 | 2,571,802 | +0.15(+0.61%) |
Oct 12, 2006 | 23.90 | 24.78 | 23.86 | 24.77 | 2,683,162 | +0.89(+3.75%) |
Oct 11, 2006 | 23.80 | 24.00 | 23.64 | 23.88 | 2,063,500 | +0.04(+0.19%) |
Oct 10, 2006 | 23.00 | 23.96 | 22.93 | 23.84 | 3,006,606 | +1.08(+4.75%) |
Oct 09, 2006 | 22.88 | 23.11 | 22.57 | 22.75 | 890,310 | -0.23(-1.02%) |
Oct 06, 2006 | 23.18 | 23.24 | 22.77 | 22.99 | 832,668 | -0.28(-1.20%) |
Oct 05, 2006 | 22.50 | 23.62 | 22.43 | 23.27 | 2,461,236 | +0.77(+3.40%) |
Oct 04, 2006 | 21.52 | 22.64 | 21.52 | 22.50 | 4,001,962 | +0.93(+4.33%) |
Oct 03, 2006 | 21.35 | 21.57 | 21.09 | 21.57 | 2,034,834 | +0.12(+0.58%) |