Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.42 | 27.51 | 26.96 | 27.00 | 56,972 | -0.23(-0.85%) |
Dec 28, 2006 | 27.19 | 27.59 | 27.01 | 27.24 | 56,483 | -0.06(-0.23%) |
Dec 27, 2006 | 27.10 | 27.52 | 27.04 | 27.30 | 67,833 | +0.22(+0.83%) |
Dec 26, 2006 | 26.26 | 27.11 | 26.26 | 27.07 | 62,944 | +0.62(+2.34%) |
Dec 22, 2006 | 26.54 | 26.56 | 26.33 | 26.45 | 19,386 | -0.14(-0.52%) |
Dec 21, 2006 | 26.39 | 26.90 | 26.27 | 26.59 | 38,240 | +0.21(+0.79%) |
Dec 20, 2006 | 26.67 | 26.67 | 26.36 | 26.39 | 78,734 | -0.25(-0.93%) |
Dec 19, 2006 | 26.02 | 26.65 | 25.89 | 26.63 | 86,486 | +0.59(+2.26%) |
Dec 18, 2006 | 26.18 | 26.25 | 25.86 | 26.04 | 59,800 | -0.15(-0.59%) |
Dec 15, 2006 | 26.06 | 26.31 | 25.93 | 26.20 | 104,165 | +0.27(+1.05%) |
Dec 14, 2006 | 25.66 | 26.14 | 25.64 | 25.93 | 75,045 | +0.32(+1.24%) |
Dec 13, 2006 | 25.42 | 25.79 | 25.42 | 25.61 | 61,381 | +0.22(+0.88%) |
Dec 12, 2006 | 25.32 | 25.46 | 25.21 | 25.39 | 86,112 | -0.02(-0.09%) |
Dec 11, 2006 | 25.45 | 25.48 | 25.25 | 25.41 | 45,909 | -0.14(-0.55%) |
Dec 08, 2006 | 25.48 | 25.58 | 25.15 | 25.55 | 34,016 | +0.05(+0.21%) |
Dec 07, 2006 | 25.49 | 25.58 | 25.26 | 25.49 | 49,755 | -0.03(-0.12%) |
Dec 06, 2006 | 25.31 | 25.56 | 25.24 | 25.53 | 64,387 | +0.15(+0.58%) |
Dec 05, 2006 | 25.27 | 25.42 | 24.81 | 25.38 | 54,706 | +0.11(+0.43%) |
Dec 04, 2006 | 25.05 | 25.31 | 24.66 | 25.27 | 130,598 | +0.36(+1.46%) |
Dec 01, 2006 | 25.25 | 25.29 | 24.51 | 24.91 | 68,847 | -0.26(-1.05%) |
Nov 30, 2006 | 25.48 | 25.48 | 25.08 | 25.17 | 98,910 | -0.31(-1.22%) |
Nov 29, 2006 | 25.05 | 25.50 | 25.02 | 25.48 | 72,085 | +0.44(+1.76%) |
Nov 28, 2006 | 24.41 | 25.04 | 24.41 | 25.04 | 70,998 | +0.57(+2.34%) |
Nov 27, 2006 | 25.18 | 25.26 | 24.39 | 24.46 | 129,242 | -0.73(-2.89%) |
Nov 24, 2006 | 24.99 | 25.25 | 24.99 | 25.19 | 15,151 | +0.09(+0.37%) |
Nov 22, 2006 | 25.09 | 25.31 | 24.92 | 25.10 | 49,847 | -0.07(-0.28%) |
Nov 21, 2006 | 25.46 | 25.46 | 24.93 | 25.17 | 113,813 | -0.24(-0.94%) |
Nov 20, 2006 | 25.17 | 25.41 | 25.05 | 25.41 | 89,277 | +0.26(+1.02%) |
Nov 17, 2006 | 25.13 | 25.17 | 24.89 | 25.15 | 168,064 | +0.00(+0.00%) |
Nov 16, 2006 | 25.48 | 25.48 | 25.07 | 25.15 | 75,779 | -0.22(-0.89%) |
Nov 15, 2006 | 25.19 | 25.46 | 24.92 | 25.38 | 93,829 | +0.26(+1.05%) |
Nov 14, 2006 | 25.08 | 25.14 | 24.70 | 25.12 | 150,509 | +0.03(+0.12%) |
Nov 13, 2006 | 25.45 | 25.62 | 25.05 | 25.08 | 70,701 | -0.36(-1.43%) |
Nov 10, 2006 | 25.32 | 25.45 | 25.02 | 25.45 | 128,265 | +0.07(+0.27%) |
Nov 09, 2006 | 25.89 | 25.89 | 25.24 | 25.38 | 91,446 | -0.49(-1.89%) |
Nov 08, 2006 | 25.66 | 26.05 | 25.50 | 25.87 | 101,772 | +0.12(+0.48%) |
Nov 07, 2006 | 26.02 | 26.32 | 25.64 | 25.74 | 110,901 | -0.26(-1.01%) |
Nov 06, 2006 | 25.82 | 26.28 | 25.73 | 26.01 | 88,121 | +0.29(+1.14%) |
Nov 03, 2006 | 25.56 | 26.09 | 25.53 | 25.71 | 92,589 | +0.04(+0.15%) |
Nov 02, 2006 | 25.36 | 26.10 | 25.36 | 25.67 | 127,392 | +0.18(+0.70%) |
Nov 01, 2006 | 26.36 | 26.43 | 25.41 | 25.49 | 170,742 | -0.83(-3.15%) |
Oct 31, 2006 | 26.70 | 26.86 | 26.16 | 26.32 | 189,013 | -0.27(-1.02%) |
Oct 30, 2006 | 26.43 | 26.86 | 26.37 | 26.59 | 119,333 | +0.00(+0.00%) |
Oct 27, 2006 | 26.60 | 26.70 | 26.33 | 26.59 | 91,994 | -0.09(-0.32%) |
Oct 26, 2006 | 26.39 | 26.76 | 26.04 | 26.68 | 130,582 | +0.47(+1.80%) |
Oct 25, 2006 | 26.56 | 26.70 | 26.03 | 26.21 | 140,241 | -0.28(-1.05%) |
Oct 24, 2006 | 26.33 | 26.75 | 26.21 | 26.49 | 168,068 | +0.17(+0.65%) |
Oct 23, 2006 | 26.29 | 26.91 | 25.81 | 26.32 | 141,214 | +0.01(+0.03%) |
Oct 20, 2006 | 26.33 | 26.37 | 25.93 | 26.31 | 169,322 | +0.11(+0.41%) |
Oct 19, 2006 | 24.78 | 26.28 | 23.67 | 26.20 | 307,314 | -1.36(-4.92%) |
Oct 18, 2006 | 27.97 | 27.97 | 27.52 | 27.55 | 93,690 | -0.32(-1.14%) |
Oct 17, 2006 | 27.74 | 28.09 | 27.53 | 27.87 | 127,196 | -0.12(-0.44%) |
Oct 16, 2006 | 27.88 | 28.10 | 27.69 | 28.00 | 79,106 | +0.15(+0.56%) |
Oct 13, 2006 | 27.84 | 28.26 | 27.62 | 27.84 | 106,314 | -0.22(-0.80%) |
Oct 12, 2006 | 28.25 | 28.26 | 27.59 | 28.07 | 147,760 | -0.19(-0.69%) |
Oct 11, 2006 | 27.90 | 28.31 | 27.52 | 28.26 | 94,712 | +0.28(+1.00%) |
Oct 10, 2006 | 28.17 | 28.17 | 27.51 | 27.98 | 148,937 | -0.47(-1.66%) |
Oct 09, 2006 | 28.01 | 28.58 | 27.79 | 28.45 | 75,287 | +0.08(+0.27%) |
Oct 06, 2006 | 28.76 | 28.79 | 27.91 | 28.38 | 93,019 | -0.54(-1.87%) |
Oct 05, 2006 | 28.32 | 29.02 | 28.26 | 28.92 | 55,409 | +0.68(+2.41%) |
Oct 04, 2006 | 27.66 | 28.35 | 27.21 | 28.24 | 162,111 | +0.61(+2.21%) |
Oct 03, 2006 | 27.85 | 27.96 | 27.45 | 27.62 | 104,241 | -0.02(-0.06%) |