Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.28 | 24.38 | 24.18 | 24.27 | 1,843,059 | -0.06(-0.23%) |
Dec 28, 2006 | 24.39 | 24.50 | 24.30 | 24.32 | 1,841,129 | -0.14(-0.56%) |
Dec 27, 2006 | 24.46 | 24.58 | 24.35 | 24.46 | 1,278,893 | -0.01(-0.02%) |
Dec 26, 2006 | 24.17 | 24.49 | 23.81 | 24.46 | 906,526 | +0.21(+0.87%) |
Dec 22, 2006 | 24.38 | 24.41 | 24.23 | 24.25 | 838,791 | -0.09(-0.37%) |
Dec 21, 2006 | 24.46 | 24.57 | 24.28 | 24.34 | 2,098,381 | -0.04(-0.16%) |
Dec 20, 2006 | 24.42 | 24.47 | 24.34 | 24.38 | 2,012,045 | -0.06(-0.26%) |
Dec 19, 2006 | 23.97 | 24.49 | 23.90 | 24.45 | 3,800,882 | +0.44(+1.83%) |
Dec 18, 2006 | 24.19 | 24.21 | 23.87 | 24.01 | 1,916,058 | -0.18(-0.73%) |
Dec 15, 2006 | 24.27 | 24.33 | 24.11 | 24.19 | 2,845,923 | -0.05(-0.21%) |
Dec 14, 2006 | 24.25 | 24.35 | 24.15 | 24.24 | 1,619,147 | +0.06(+0.24%) |
Dec 13, 2006 | 24.24 | 24.32 | 24.10 | 24.18 | 1,975,546 | -0.05(-0.19%) |
Dec 12, 2006 | 24.00 | 24.24 | 23.94 | 24.23 | 2,467,414 | +0.18(+0.73%) |
Dec 11, 2006 | 23.86 | 24.05 | 23.86 | 24.05 | 2,267,368 | +0.18(+0.74%) |
Dec 08, 2006 | 23.84 | 23.93 | 23.73 | 23.87 | 2,330,014 | +0.11(+0.48%) |
Dec 07, 2006 | 24.09 | 24.12 | 23.71 | 23.76 | 2,087,852 | -0.26(-1.07%) |
Dec 06, 2006 | 24.28 | 24.28 | 23.89 | 24.01 | 2,700,275 | -0.27(-1.10%) |
Dec 05, 2006 | 24.16 | 24.32 | 24.03 | 24.28 | 2,742,215 | +0.19(+0.78%) |
Dec 04, 2006 | 24.00 | 24.15 | 23.95 | 24.09 | 2,742,741 | +0.14(+0.59%) |
Dec 01, 2006 | 23.88 | 24.01 | 23.67 | 23.95 | 4,225,015 | +0.30(+1.25%) |
Nov 30, 2006 | 23.78 | 23.91 | 23.53 | 23.66 | 3,756,836 | -0.21(-0.88%) |
Nov 29, 2006 | 23.62 | 23.87 | 23.58 | 23.87 | 2,414,946 | +0.25(+1.06%) |
Nov 28, 2006 | 23.42 | 23.73 | 23.35 | 23.62 | 1,960,981 | +0.15(+0.66%) |
Nov 27, 2006 | 23.71 | 23.72 | 23.34 | 23.46 | 2,189,631 | -0.24(-1.03%) |
Nov 24, 2006 | 23.59 | 23.77 | 23.58 | 23.71 | 3,098,438 | +0.04(+0.17%) |
Nov 22, 2006 | 23.68 | 23.84 | 23.64 | 23.67 | 1,032,695 | -0.07(-0.29%) |
Nov 21, 2006 | 23.53 | 23.76 | 23.46 | 23.73 | 2,626,399 | +0.15(+0.63%) |
Nov 20, 2006 | 23.63 | 23.71 | 23.56 | 23.59 | 1,801,295 | -0.01(-0.05%) |
Nov 17, 2006 | 23.55 | 23.77 | 23.44 | 23.60 | 3,059,131 | -0.01(-0.02%) |
Nov 16, 2006 | 23.55 | 23.73 | 23.52 | 23.60 | 3,380,784 | +0.17(+0.70%) |
Nov 15, 2006 | 23.56 | 23.62 | 23.43 | 23.44 | 2,910,851 | -0.14(-0.58%) |
Nov 14, 2006 | 23.66 | 23.69 | 23.35 | 23.58 | 2,555,856 | -0.03(-0.14%) |
Nov 13, 2006 | 23.55 | 23.67 | 23.52 | 23.61 | 1,889,736 | -0.03(-0.12%) |
Nov 10, 2006 | 23.61 | 23.67 | 23.54 | 23.64 | 1,273,979 | +0.10(+0.44%) |
Nov 09, 2006 | 23.44 | 23.67 | 23.42 | 23.54 | 3,788,598 | +0.03(+0.12%) |
Nov 08, 2006 | 23.32 | 23.70 | 23.28 | 23.51 | 3,221,800 | -0.03(-0.12%) |
Nov 07, 2006 | 23.71 | 23.71 | 23.52 | 23.54 | 3,738,762 | -0.05(-0.22%) |
Nov 06, 2006 | 23.36 | 23.71 | 23.35 | 23.59 | 5,173,481 | +0.26(+1.10%) |
Nov 03, 2006 | 23.38 | 23.39 | 23.18 | 23.33 | 3,609,960 | -0.05(-0.20%) |
Nov 02, 2006 | 23.88 | 23.88 | 23.34 | 23.38 | 5,131,015 | -0.50(-2.10%) |
Nov 01, 2006 | 23.73 | 23.92 | 23.62 | 23.88 | 6,452,199 | +0.27(+1.13%) |
Oct 31, 2006 | 23.45 | 23.66 | 23.36 | 23.61 | 4,230,806 | +0.21(+0.90%) |
Oct 30, 2006 | 23.46 | 23.49 | 23.34 | 23.40 | 1,753,564 | +0.05(+0.20%) |
Oct 27, 2006 | 23.41 | 23.42 | 23.31 | 23.35 | 2,693,256 | -0.05(-0.22%) |
Oct 26, 2006 | 23.81 | 23.68 | 23.35 | 23.40 | 4,024,091 | -0.40(-1.70%) |
Oct 25, 2006 | 23.65 | 23.85 | 23.59 | 23.81 | 4,754,612 | +0.08(+0.34%) |
Oct 24, 2006 | 23.66 | 23.73 | 23.54 | 23.73 | 5,898,211 | -0.01(-0.05%) |
Oct 23, 2006 | 23.51 | 23.76 | 23.42 | 23.74 | 3,516,605 | +0.18(+0.77%) |
Oct 20, 2006 | 23.45 | 23.56 | 23.31 | 23.56 | 4,179,391 | +0.12(+0.51%) |
Oct 19, 2006 | 23.42 | 23.49 | 23.36 | 23.44 | 2,883,476 | -0.03(-0.15%) |
Oct 18, 2006 | 23.18 | 23.48 | 23.15 | 23.47 | 4,815,328 | +0.35(+1.50%) |
Oct 17, 2006 | 22.78 | 23.15 | 22.75 | 23.13 | 4,879,904 | +0.39(+1.70%) |
Oct 16, 2006 | 22.74 | 22.93 | 22.66 | 22.74 | 6,786,136 | -0.06(-0.25%) |
Oct 13, 2006 | 22.93 | 22.99 | 22.66 | 22.79 | 3,452,906 | -0.23(-0.99%) |
Oct 12, 2006 | 22.66 | 23.05 | 22.61 | 23.02 | 6,989,867 | +0.35(+1.53%) |
Oct 11, 2006 | 22.41 | 22.73 | 22.33 | 22.68 | 7,071,465 | +0.27(+1.22%) |
Oct 10, 2006 | 21.96 | 22.45 | 21.89 | 22.40 | 16,699,840 | +1.15(+5.39%) |
Oct 09, 2006 | 21.17 | 21.27 | 21.09 | 21.26 | 2,687,992 | +0.02(+0.11%) |
Oct 06, 2006 | 21.24 | 21.34 | 21.14 | 21.23 | 3,460,978 | +0.00(+0.00%) |
Oct 05, 2006 | 21.20 | 21.30 | 21.07 | 21.23 | 2,606,745 | -0.06(-0.27%) |
Oct 04, 2006 | 21.05 | 21.36 | 21.04 | 21.29 | 2,677,112 | +0.17(+0.81%) |
Oct 03, 2006 | 20.98 | 21.19 | 20.91 | 21.12 | 4,014,791 | +0.14(+0.68%) |