Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.02 | 24.12 | 23.92 | 24.00 | 1,863,119 | -0.06(-0.23%) |
Dec 28, 2006 | 24.13 | 24.23 | 24.04 | 24.06 | 1,861,168 | -0.14(-0.56%) |
Dec 27, 2006 | 24.20 | 24.31 | 24.09 | 24.20 | 1,292,813 | -0.01(-0.02%) |
Dec 26, 2006 | 23.91 | 24.22 | 23.55 | 24.20 | 916,393 | +0.21(+0.87%) |
Dec 22, 2006 | 24.12 | 24.15 | 23.97 | 23.99 | 847,920 | -0.09(-0.37%) |
Dec 21, 2006 | 24.20 | 24.30 | 24.02 | 24.08 | 2,121,221 | -0.04(-0.16%) |
Dec 20, 2006 | 24.16 | 24.21 | 24.08 | 24.12 | 2,033,945 | -0.06(-0.26%) |
Dec 19, 2006 | 23.71 | 24.23 | 23.64 | 24.18 | 3,842,252 | +0.43(+1.83%) |
Dec 18, 2006 | 23.92 | 23.95 | 23.61 | 23.75 | 1,936,913 | -0.17(-0.73%) |
Dec 15, 2006 | 24.01 | 24.07 | 23.85 | 23.92 | 2,876,899 | -0.05(-0.21%) |
Dec 14, 2006 | 23.99 | 24.09 | 23.89 | 23.98 | 1,636,771 | +0.06(+0.24%) |
Dec 13, 2006 | 23.98 | 24.05 | 23.84 | 23.92 | 1,997,048 | -0.05(-0.19%) |
Dec 12, 2006 | 23.74 | 23.98 | 23.68 | 23.96 | 2,494,271 | +0.17(+0.73%) |
Dec 11, 2006 | 23.60 | 23.80 | 23.60 | 23.79 | 2,292,047 | +0.17(+0.74%) |
Dec 08, 2006 | 23.58 | 23.68 | 23.47 | 23.61 | 2,355,375 | +0.11(+0.48%) |
Dec 07, 2006 | 23.83 | 23.86 | 23.46 | 23.50 | 2,110,578 | -0.25(-1.07%) |
Dec 06, 2006 | 24.02 | 24.02 | 23.64 | 23.76 | 2,729,666 | -0.26(-1.10%) |
Dec 05, 2006 | 23.90 | 24.05 | 23.77 | 24.02 | 2,772,062 | +0.19(+0.78%) |
Dec 04, 2006 | 23.74 | 23.89 | 23.69 | 23.83 | 2,772,594 | +0.14(+0.60%) |
Dec 01, 2006 | 23.63 | 23.76 | 23.42 | 23.69 | 4,271,002 | +0.29(+1.25%) |
Nov 30, 2006 | 23.52 | 23.65 | 23.28 | 23.40 | 3,797,727 | -0.21(-0.88%) |
Nov 29, 2006 | 23.37 | 23.61 | 23.32 | 23.61 | 2,441,231 | +0.25(+1.06%) |
Nov 28, 2006 | 23.16 | 23.48 | 23.10 | 23.36 | 1,982,325 | +0.15(+0.66%) |
Nov 27, 2006 | 23.46 | 23.46 | 23.08 | 23.21 | 2,213,463 | -0.24(-1.03%) |
Nov 24, 2006 | 23.33 | 23.52 | 23.33 | 23.45 | 3,132,163 | +0.04(+0.17%) |
Nov 22, 2006 | 23.43 | 23.58 | 23.39 | 23.41 | 1,043,936 | -0.07(-0.29%) |
Nov 21, 2006 | 23.28 | 23.51 | 23.21 | 23.48 | 2,654,985 | +0.15(+0.63%) |
Nov 20, 2006 | 23.38 | 23.46 | 23.31 | 23.33 | 1,820,901 | -0.01(-0.05%) |
Nov 17, 2006 | 23.29 | 23.51 | 23.19 | 23.34 | 3,092,427 | -0.01(-0.02%) |
Nov 16, 2006 | 23.30 | 23.47 | 23.27 | 23.35 | 3,417,582 | +0.16(+0.71%) |
Nov 15, 2006 | 23.30 | 23.36 | 23.18 | 23.19 | 2,942,533 | -0.14(-0.58%) |
Nov 14, 2006 | 23.41 | 23.43 | 23.10 | 23.32 | 2,583,675 | -0.03(-0.14%) |
Nov 13, 2006 | 23.30 | 23.41 | 23.27 | 23.36 | 1,910,305 | -0.03(-0.12%) |
Nov 10, 2006 | 23.36 | 23.41 | 23.29 | 23.38 | 1,287,846 | +0.10(+0.44%) |
Nov 09, 2006 | 23.19 | 23.42 | 23.17 | 23.28 | 3,829,835 | +0.03(+0.12%) |
Nov 08, 2006 | 23.07 | 23.45 | 23.03 | 23.25 | 3,256,867 | -0.03(-0.12%) |
Nov 07, 2006 | 23.45 | 23.45 | 23.27 | 23.28 | 3,779,456 | -0.05(-0.22%) |
Nov 06, 2006 | 23.11 | 23.46 | 23.10 | 23.33 | 5,229,791 | +0.25(+1.10%) |
Nov 03, 2006 | 23.12 | 23.14 | 22.93 | 23.08 | 3,649,252 | -0.05(-0.20%) |
Nov 02, 2006 | 23.62 | 23.62 | 23.09 | 23.12 | 5,186,863 | -0.50(-2.10%) |
Nov 01, 2006 | 23.48 | 23.67 | 23.36 | 23.62 | 6,522,427 | +0.27(+1.13%) |
Oct 31, 2006 | 23.20 | 23.41 | 23.11 | 23.36 | 4,276,856 | +0.21(+0.90%) |
Oct 30, 2006 | 23.20 | 23.24 | 23.08 | 23.15 | 1,772,651 | +0.05(+0.20%) |
Oct 27, 2006 | 23.16 | 23.17 | 23.06 | 23.10 | 2,722,571 | -0.05(-0.22%) |
Oct 26, 2006 | 23.55 | 23.42 | 23.10 | 23.15 | 4,067,891 | -0.40(-1.70%) |
Oct 25, 2006 | 23.39 | 23.59 | 23.33 | 23.55 | 4,806,363 | +0.08(+0.34%) |
Oct 24, 2006 | 23.41 | 23.47 | 23.29 | 23.47 | 5,962,409 | -0.01(-0.05%) |
Oct 23, 2006 | 23.25 | 23.50 | 23.16 | 23.49 | 3,554,881 | +0.18(+0.77%) |
Oct 20, 2006 | 23.20 | 23.30 | 23.06 | 23.30 | 4,224,881 | +0.12(+0.51%) |
Oct 19, 2006 | 23.17 | 23.24 | 23.11 | 23.19 | 2,914,861 | -0.03(-0.15%) |
Oct 18, 2006 | 22.93 | 23.23 | 22.90 | 23.22 | 4,867,740 | +0.34(+1.50%) |
Oct 17, 2006 | 22.54 | 22.90 | 22.51 | 22.88 | 4,933,019 | +0.38(+1.70%) |
Oct 16, 2006 | 22.49 | 22.68 | 22.41 | 22.49 | 6,859,999 | -0.06(-0.25%) |
Oct 13, 2006 | 22.68 | 22.75 | 22.42 | 22.55 | 3,490,489 | -0.23(-0.99%) |
Oct 12, 2006 | 22.42 | 22.80 | 22.36 | 22.77 | 7,065,948 | +0.34(+1.53%) |
Oct 11, 2006 | 22.17 | 22.49 | 22.09 | 22.43 | 7,148,434 | +0.27(+1.22%) |
Oct 10, 2006 | 21.72 | 22.21 | 21.66 | 22.16 | 16,881,608 | +1.13(+5.39%) |
Oct 09, 2006 | 20.94 | 21.04 | 20.86 | 21.03 | 2,717,249 | +0.02(+0.11%) |
Oct 06, 2006 | 21.01 | 21.11 | 20.91 | 21.00 | 3,498,649 | +0.00(+0.00%) |
Oct 05, 2006 | 20.97 | 21.07 | 20.85 | 21.00 | 2,635,118 | -0.06(-0.27%) |
Oct 04, 2006 | 20.82 | 21.13 | 20.81 | 21.06 | 2,706,251 | +0.17(+0.81%) |
Oct 03, 2006 | 20.76 | 20.97 | 20.69 | 20.89 | 4,058,489 | +0.14(+0.68%) |