Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.65 | 25.71 | 25.06 | 25.15 | 321,628 | -0.44(-1.70%) |
Dec 28, 2006 | 25.94 | 25.94 | 25.45 | 25.58 | 232,332 | -0.25(-0.97%) |
Dec 27, 2006 | 25.52 | 25.93 | 25.34 | 25.84 | 138,467 | +0.40(+1.58%) |
Dec 26, 2006 | 25.21 | 25.58 | 25.19 | 25.43 | 108,336 | +0.17(+0.68%) |
Dec 22, 2006 | 25.23 | 25.52 | 25.14 | 25.26 | 108,872 | -0.07(-0.29%) |
Dec 21, 2006 | 25.58 | 25.78 | 25.09 | 25.33 | 230,093 | -0.32(-1.24%) |
Dec 20, 2006 | 25.61 | 25.76 | 25.29 | 25.65 | 270,933 | +0.08(+0.31%) |
Dec 19, 2006 | 25.47 | 25.72 | 25.08 | 25.57 | 376,978 | -0.07(-0.28%) |
Dec 18, 2006 | 25.73 | 26.13 | 25.49 | 25.64 | 258,077 | -0.09(-0.36%) |
Dec 15, 2006 | 25.66 | 26.14 | 25.45 | 25.74 | 661,370 | +0.12(+0.46%) |
Dec 14, 2006 | 25.99 | 26.14 | 25.60 | 25.62 | 279,530 | -0.27(-1.05%) |
Dec 13, 2006 | 26.06 | 26.26 | 25.71 | 25.89 | 265,162 | -0.04(-0.15%) |
Dec 12, 2006 | 26.01 | 26.33 | 25.58 | 25.93 | 321,135 | -0.03(-0.13%) |
Dec 11, 2006 | 25.71 | 26.30 | 25.55 | 25.96 | 424,336 | +0.39(+1.52%) |
Dec 08, 2006 | 25.49 | 25.89 | 25.20 | 25.57 | 367,109 | +0.07(+0.28%) |
Dec 07, 2006 | 25.54 | 25.95 | 25.37 | 25.50 | 395,289 | +0.13(+0.49%) |
Dec 06, 2006 | 25.17 | 25.76 | 25.14 | 25.37 | 814,622 | +0.23(+0.92%) |
Dec 05, 2006 | 25.10 | 26.28 | 24.54 | 25.14 | 3,398,860 | +1.85(+7.94%) |
Dec 04, 2006 | 23.54 | 23.68 | 23.14 | 23.29 | 1,210,568 | -0.10(-0.42%) |
Dec 01, 2006 | 23.59 | 23.82 | 23.02 | 23.39 | 245,098 | -0.07(-0.31%) |
Nov 30, 2006 | 23.66 | 23.85 | 23.21 | 23.46 | 265,672 | -0.24(-1.00%) |
Nov 29, 2006 | 23.58 | 23.93 | 23.54 | 23.70 | 218,460 | +0.13(+0.53%) |
Nov 28, 2006 | 23.48 | 23.87 | 23.45 | 23.58 | 281,068 | +0.15(+0.65%) |
Nov 27, 2006 | 24.05 | 24.06 | 23.17 | 23.42 | 434,036 | -0.73(-3.04%) |
Nov 24, 2006 | 24.03 | 24.24 | 23.84 | 24.16 | 69,427 | -0.05(-0.19%) |
Nov 22, 2006 | 24.22 | 24.40 | 24.08 | 24.20 | 206,514 | -0.02(-0.08%) |
Nov 21, 2006 | 23.95 | 24.41 | 23.95 | 24.22 | 145,453 | +0.26(+1.07%) |
Nov 20, 2006 | 24.04 | 24.28 | 23.87 | 23.97 | 179,894 | -0.05(-0.22%) |
Nov 17, 2006 | 23.94 | 24.07 | 23.61 | 24.02 | 210,598 | +0.07(+0.30%) |
Nov 16, 2006 | 24.61 | 24.62 | 23.74 | 23.95 | 464,865 | -0.77(-3.10%) |
Nov 15, 2006 | 24.77 | 25.01 | 24.67 | 24.71 | 280,707 | -0.03(-0.11%) |
Nov 14, 2006 | 23.78 | 24.77 | 23.47 | 24.74 | 260,147 | +0.82(+3.43%) |
Nov 13, 2006 | 24.00 | 24.36 | 23.86 | 23.92 | 242,503 | -0.07(-0.30%) |
Nov 10, 2006 | 23.89 | 24.22 | 23.60 | 23.99 | 206,888 | +0.13(+0.55%) |
Nov 09, 2006 | 24.44 | 24.57 | 23.76 | 23.86 | 207,939 | -0.55(-2.27%) |
Nov 08, 2006 | 24.15 | 24.57 | 24.08 | 24.42 | 385,923 | +0.16(+0.65%) |
Nov 07, 2006 | 23.09 | 24.33 | 23.09 | 24.26 | 615,700 | +1.16(+5.03%) |
Nov 06, 2006 | 23.17 | 23.43 | 22.89 | 23.09 | 318,136 | +0.03(+0.14%) |
Nov 03, 2006 | 22.74 | 23.11 | 22.63 | 23.06 | 166,196 | +0.44(+1.96%) |
Nov 02, 2006 | 22.74 | 22.84 | 22.17 | 22.62 | 250,834 | -0.15(-0.67%) |
Nov 01, 2006 | 23.61 | 23.72 | 22.77 | 22.77 | 201,944 | -0.78(-3.31%) |
Oct 31, 2006 | 23.62 | 23.72 | 23.25 | 23.55 | 245,502 | -0.08(-0.34%) |
Oct 30, 2006 | 23.87 | 23.87 | 23.38 | 23.63 | 163,315 | -0.28(-1.19%) |
Oct 27, 2006 | 24.09 | 24.42 | 23.83 | 23.91 | 245,993 | -0.34(-1.39%) |
Oct 26, 2006 | 23.85 | 24.28 | 23.47 | 24.25 | 216,054 | +0.47(+1.97%) |
Oct 25, 2006 | 23.74 | 23.97 | 23.49 | 23.78 | 142,441 | +0.08(+0.33%) |
Oct 24, 2006 | 23.42 | 23.91 | 23.31 | 23.70 | 313,083 | +0.13(+0.53%) |
Oct 23, 2006 | 24.01 | 24.11 | 23.56 | 23.58 | 214,329 | -0.45(-1.87%) |
Oct 20, 2006 | 24.01 | 24.10 | 23.58 | 24.03 | 233,660 | +0.13(+0.53%) |
Oct 19, 2006 | 23.66 | 24.07 | 23.66 | 23.90 | 341,114 | +0.11(+0.47%) |
Oct 18, 2006 | 24.17 | 24.22 | 23.61 | 23.79 | 309,350 | -0.32(-1.32%) |
Oct 17, 2006 | 23.35 | 24.14 | 23.35 | 24.10 | 534,604 | +0.54(+2.30%) |
Oct 16, 2006 | 23.65 | 23.87 | 23.37 | 23.56 | 493,038 | -0.15(-0.64%) |
Oct 13, 2006 | 23.64 | 23.78 | 23.51 | 23.72 | 374,245 | +0.11(+0.48%) |
Oct 12, 2006 | 23.19 | 23.68 | 23.07 | 23.60 | 525,995 | +0.70(+3.06%) |
Oct 11, 2006 | 22.87 | 23.05 | 22.57 | 22.90 | 312,078 | -0.11(-0.49%) |
Oct 10, 2006 | 23.05 | 23.15 | 22.79 | 23.01 | 271,322 | +0.06(+0.26%) |
Oct 09, 2006 | 22.96 | 23.12 | 22.64 | 22.96 | 277,802 | -0.08(-0.34%) |
Oct 06, 2006 | 22.52 | 23.19 | 22.50 | 23.03 | 494,440 | +0.36(+1.60%) |
Oct 05, 2006 | 22.29 | 22.72 | 22.21 | 22.67 | 479,686 | +0.34(+1.54%) |
Oct 04, 2006 | 22.08 | 22.57 | 22.02 | 22.33 | 790,850 | +0.17(+0.77%) |
Oct 03, 2006 | 22.00 | 22.44 | 21.69 | 22.16 | 418,972 | +0.22(+0.99%) |