Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.07 | 25.31 | 24.90 | 25.27 | 1,483,221 | +0.23(+0.91%) |
Dec 28, 2006 | 24.66 | 25.11 | 24.51 | 25.04 | 1,171,837 | +0.14(+0.55%) |
Dec 27, 2006 | 24.70 | 24.97 | 24.65 | 24.90 | 1,385,568 | +0.16(+0.63%) |
Dec 26, 2006 | 24.45 | 24.82 | 24.45 | 24.75 | 447,227 | +0.39(+1.59%) |
Dec 22, 2006 | 24.60 | 24.63 | 24.36 | 24.36 | 603,673 | -0.29(-1.16%) |
Dec 21, 2006 | 25.01 | 25.01 | 24.57 | 24.64 | 1,157,264 | -0.29(-1.15%) |
Dec 20, 2006 | 24.93 | 25.07 | 24.60 | 24.93 | 3,060,076 | +0.53(+2.15%) |
Dec 19, 2006 | 24.38 | 24.44 | 24.07 | 24.41 | 2,052,054 | +0.02(+0.10%) |
Dec 18, 2006 | 24.21 | 24.48 | 24.19 | 24.38 | 1,275,855 | +0.17(+0.69%) |
Dec 15, 2006 | 24.33 | 24.37 | 24.07 | 24.21 | 2,321,731 | +0.00(+0.00%) |
Dec 14, 2006 | 24.01 | 24.21 | 23.91 | 24.21 | 1,018,406 | +0.17(+0.72%) |
Dec 13, 2006 | 24.00 | 24.12 | 23.88 | 24.04 | 1,170,999 | +0.02(+0.07%) |
Dec 12, 2006 | 23.96 | 24.12 | 23.86 | 24.02 | 813,887 | +0.07(+0.27%) |
Dec 11, 2006 | 23.71 | 23.99 | 23.68 | 23.96 | 615,398 | +0.24(+1.03%) |
Dec 08, 2006 | 23.69 | 23.87 | 23.63 | 23.71 | 524,948 | +0.02(+0.10%) |
Dec 07, 2006 | 23.78 | 23.85 | 23.61 | 23.69 | 596,303 | -0.08(-0.35%) |
Dec 06, 2006 | 23.70 | 23.88 | 23.49 | 23.77 | 885,242 | +0.00(+0.00%) |
Dec 05, 2006 | 23.87 | 24.05 | 23.71 | 23.77 | 835,327 | -0.05(-0.20%) |
Dec 04, 2006 | 23.30 | 23.88 | 23.30 | 23.82 | 1,224,767 | +0.58(+2.49%) |
Dec 01, 2006 | 23.27 | 23.42 | 23.15 | 23.24 | 2,321,731 | -0.01(-0.05%) |
Nov 30, 2006 | 23.14 | 23.59 | 23.14 | 23.25 | 3,337,960 | +0.08(+0.36%) |
Nov 29, 2006 | 23.16 | 23.41 | 23.10 | 23.17 | 1,785,560 | +0.14(+0.62%) |
Nov 28, 2006 | 22.51 | 23.12 | 22.38 | 23.03 | 4,204,275 | +0.60(+2.69%) |
Nov 27, 2006 | 23.47 | 23.47 | 22.30 | 22.42 | 2,520,220 | -1.16(-4.91%) |
Nov 24, 2006 | 23.61 | 23.64 | 23.45 | 23.58 | 285,421 | -0.02(-0.10%) |
Nov 22, 2006 | 23.58 | 23.89 | 23.56 | 23.61 | 906,180 | -0.02(-0.10%) |
Nov 21, 2006 | 23.12 | 23.89 | 23.11 | 23.63 | 1,660,102 | +0.63(+2.73%) |
Nov 20, 2006 | 22.54 | 23.13 | 22.54 | 23.00 | 1,375,183 | +0.59(+2.61%) |
Nov 17, 2006 | 22.27 | 22.44 | 22.20 | 22.42 | 552,418 | +0.11(+0.48%) |
Nov 16, 2006 | 22.09 | 22.36 | 22.04 | 22.31 | 1,693,770 | +0.22(+1.00%) |
Nov 15, 2006 | 22.06 | 22.18 | 22.00 | 22.09 | 1,001,656 | +0.03(+0.14%) |
Nov 14, 2006 | 21.94 | 22.16 | 21.94 | 22.06 | 1,119,241 | +0.08(+0.35%) |
Nov 13, 2006 | 22.03 | 22.08 | 21.94 | 21.98 | 582,233 | -0.02(-0.11%) |
Nov 10, 2006 | 22.09 | 22.09 | 21.92 | 22.01 | 371,349 | -0.08(-0.38%) |
Nov 09, 2006 | 22.09 | 22.10 | 21.95 | 22.09 | 1,501,144 | +0.01(+0.03%) |
Nov 08, 2006 | 22.03 | 22.11 | 21.79 | 22.08 | 1,415,048 | +0.05(+0.22%) |
Nov 07, 2006 | 22.19 | 22.20 | 21.91 | 22.04 | 1,264,632 | -0.25(-1.12%) |
Nov 06, 2006 | 22.01 | 22.29 | 21.95 | 22.29 | 1,898,791 | +0.23(+1.06%) |
Nov 03, 2006 | 22.66 | 22.73 | 21.97 | 22.05 | 1,569,317 | -0.68(-2.99%) |
Nov 02, 2006 | 23.04 | 23.05 | 22.57 | 22.73 | 1,285,402 | -0.40(-1.73%) |
Nov 01, 2006 | 23.28 | 23.31 | 23.08 | 23.13 | 427,127 | -0.14(-0.59%) |
Oct 31, 2006 | 23.37 | 23.42 | 23.18 | 23.27 | 707,691 | -0.01(-0.05%) |
Oct 30, 2006 | 23.32 | 23.47 | 23.12 | 23.28 | 700,489 | -0.02(-0.10%) |
Oct 27, 2006 | 23.88 | 23.88 | 23.09 | 23.31 | 821,257 | -0.47(-1.98%) |
Oct 26, 2006 | 23.46 | 23.85 | 23.43 | 23.78 | 714,894 | +0.35(+1.48%) |
Oct 25, 2006 | 23.23 | 23.53 | 23.22 | 23.43 | 467,830 | +0.20(+0.87%) |
Oct 24, 2006 | 23.12 | 23.24 | 23.08 | 23.23 | 394,632 | +0.02(+0.10%) |
Oct 23, 2006 | 23.04 | 23.24 | 22.93 | 23.21 | 340,864 | +0.16(+0.70%) |
Oct 20, 2006 | 22.97 | 23.07 | 22.76 | 23.04 | 429,137 | +0.08(+0.36%) |
Oct 19, 2006 | 23.22 | 23.24 | 22.95 | 22.96 | 699,149 | -0.21(-0.90%) |
Oct 18, 2006 | 23.10 | 23.28 | 23.01 | 23.17 | 485,082 | +0.10(+0.41%) |
Oct 17, 2006 | 23.19 | 23.19 | 23.04 | 23.07 | 553,255 | -0.12(-0.51%) |
Oct 16, 2006 | 23.20 | 23.20 | 23.07 | 23.19 | 556,773 | +0.05(+0.23%) |
Oct 13, 2006 | 22.98 | 23.15 | 22.90 | 23.14 | 979,713 | +0.13(+0.57%) |
Oct 12, 2006 | 22.62 | 23.02 | 22.60 | 23.01 | 1,151,904 | +0.39(+1.72%) |
Oct 11, 2006 | 22.66 | 22.78 | 22.39 | 22.62 | 1,130,799 | -0.14(-0.63%) |
Oct 10, 2006 | 22.51 | 22.96 | 22.48 | 22.76 | 1,730,787 | +0.29(+1.27%) |
Oct 09, 2006 | 22.98 | 22.98 | 22.26 | 22.48 | 2,720,551 | -0.70(-3.04%) |
Oct 06, 2006 | 23.30 | 23.41 | 23.17 | 23.18 | 564,143 | -0.11(-0.49%) |
Oct 05, 2006 | 23.31 | 23.43 | 23.25 | 23.30 | 2,355,231 | -0.02(-0.08%) |
Oct 04, 2006 | 23.21 | 23.39 | 23.15 | 23.31 | 1,591,762 | +0.10(+0.44%) |
Oct 03, 2006 | 22.99 | 23.28 | 22.96 | 23.21 | 1,309,020 | +0.20(+0.88%) |