Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.09 | 26.18 | 25.45 | 25.50 | 415,454 | -0.67(-2.54%) |
Dec 28, 2006 | 26.63 | 26.63 | 26.07 | 26.17 | 169,910 | -0.55(-2.05%) |
Dec 27, 2006 | 26.78 | 27.10 | 26.54 | 26.72 | 241,088 | -0.13(-0.47%) |
Dec 26, 2006 | 26.30 | 26.86 | 26.30 | 26.84 | 205,384 | +0.45(+1.72%) |
Dec 22, 2006 | 26.19 | 26.54 | 26.10 | 26.39 | 213,594 | +0.12(+0.45%) |
Dec 21, 2006 | 26.31 | 26.58 | 25.92 | 26.27 | 264,374 | -0.04(-0.16%) |
Dec 20, 2006 | 25.77 | 26.36 | 25.71 | 26.31 | 215,586 | +0.42(+1.63%) |
Dec 19, 2006 | 25.90 | 26.06 | 25.50 | 25.89 | 276,532 | -0.28(-1.06%) |
Dec 18, 2006 | 26.35 | 26.41 | 26.04 | 26.17 | 299,915 | -0.17(-0.64%) |
Dec 15, 2006 | 26.18 | 26.36 | 25.84 | 26.34 | 693,391 | +0.14(+0.55%) |
Dec 14, 2006 | 25.98 | 26.57 | 25.98 | 26.20 | 194,658 | +0.17(+0.65%) |
Dec 13, 2006 | 26.44 | 26.88 | 25.84 | 26.03 | 333,610 | -0.54(-2.03%) |
Dec 12, 2006 | 26.42 | 26.66 | 26.01 | 26.57 | 251,877 | +0.05(+0.19%) |
Dec 11, 2006 | 26.86 | 26.94 | 26.33 | 26.52 | 318,148 | -0.41(-1.53%) |
Dec 08, 2006 | 26.75 | 27.35 | 26.28 | 26.93 | 324,480 | +0.27(+1.01%) |
Dec 07, 2006 | 26.88 | 26.88 | 26.29 | 26.66 | 329,858 | -0.30(-1.12%) |
Dec 06, 2006 | 27.34 | 27.48 | 26.78 | 26.96 | 482,597 | -0.59(-2.14%) |
Dec 05, 2006 | 25.83 | 28.12 | 25.77 | 27.55 | 2,197,117 | +2.90(+11.75%) |
Dec 04, 2006 | 23.48 | 24.75 | 23.42 | 24.65 | 566,945 | +1.31(+5.63%) |
Dec 01, 2006 | 23.25 | 23.48 | 22.89 | 23.34 | 345,486 | +0.03(+0.14%) |
Nov 30, 2006 | 23.52 | 23.79 | 23.25 | 23.31 | 483,240 | -0.21(-0.90%) |
Nov 29, 2006 | 22.73 | 23.52 | 22.67 | 23.52 | 416,998 | +0.76(+3.33%) |
Nov 28, 2006 | 22.63 | 22.82 | 22.47 | 22.76 | 244,535 | +0.08(+0.37%) |
Nov 27, 2006 | 22.84 | 23.23 | 22.61 | 22.68 | 361,218 | -0.16(-0.70%) |
Nov 24, 2006 | 22.63 | 22.89 | 22.63 | 22.84 | 107,280 | +0.03(+0.11%) |
Nov 22, 2006 | 22.85 | 23.01 | 22.73 | 22.81 | 239,126 | -0.03(-0.15%) |
Nov 21, 2006 | 22.81 | 22.93 | 22.47 | 22.84 | 227,902 | +0.11(+0.48%) |
Nov 20, 2006 | 22.40 | 22.80 | 22.36 | 22.73 | 509,914 | +0.18(+0.78%) |
Nov 17, 2006 | 22.41 | 22.62 | 22.36 | 22.56 | 194,735 | +0.12(+0.53%) |
Nov 16, 2006 | 22.42 | 22.54 | 22.22 | 22.44 | 142,336 | +0.03(+0.11%) |
Nov 15, 2006 | 22.73 | 23.00 | 22.35 | 22.41 | 321,008 | -0.33(-1.44%) |
Nov 14, 2006 | 22.29 | 22.79 | 22.12 | 22.74 | 697,674 | +0.29(+1.27%) |
Nov 13, 2006 | 22.20 | 22.66 | 22.20 | 22.46 | 382,626 | +0.28(+1.25%) |
Nov 10, 2006 | 21.98 | 22.24 | 21.88 | 22.18 | 479,576 | +0.20(+0.92%) |
Nov 09, 2006 | 22.09 | 22.16 | 21.87 | 21.98 | 300,685 | +0.00(+0.00%) |
Nov 08, 2006 | 21.75 | 22.19 | 21.29 | 21.98 | 215,750 | +0.03(+0.11%) |
Nov 07, 2006 | 21.70 | 22.10 | 21.61 | 21.95 | 279,832 | +0.19(+0.85%) |
Nov 06, 2006 | 21.68 | 21.88 | 21.50 | 21.77 | 378,066 | +0.15(+0.70%) |
Nov 03, 2006 | 21.93 | 22.19 | 21.45 | 21.61 | 252,546 | -0.24(-1.08%) |
Nov 02, 2006 | 22.10 | 22.46 | 21.68 | 21.85 | 447,957 | -0.45(-2.04%) |
Nov 01, 2006 | 22.36 | 22.52 | 22.16 | 22.31 | 560,339 | -0.03(-0.15%) |
Oct 31, 2006 | 22.63 | 22.68 | 22.20 | 22.34 | 275,119 | -0.13(-0.60%) |
Oct 30, 2006 | 22.20 | 22.48 | 22.19 | 22.47 | 192,260 | +0.24(+1.10%) |
Oct 27, 2006 | 22.69 | 22.74 | 22.09 | 22.23 | 291,801 | -0.45(-1.97%) |
Oct 26, 2006 | 22.65 | 22.95 | 22.57 | 22.68 | 409,007 | +0.20(+0.90%) |
Oct 25, 2006 | 22.68 | 22.82 | 22.32 | 22.47 | 434,852 | -0.26(-1.15%) |
Oct 24, 2006 | 23.53 | 23.53 | 22.53 | 22.73 | 636,087 | -0.83(-3.54%) |
Oct 23, 2006 | 23.88 | 24.12 | 23.48 | 23.57 | 590,355 | -0.25(-1.06%) |
Oct 20, 2006 | 25.03 | 25.03 | 23.74 | 23.82 | 1,058,443 | -1.43(-5.67%) |
Oct 19, 2006 | 25.18 | 25.41 | 24.86 | 25.25 | 376,726 | +0.00(+0.00%) |
Oct 18, 2006 | 25.89 | 26.31 | 25.11 | 25.25 | 574,803 | -0.64(-2.47%) |
Oct 17, 2006 | 25.98 | 26.19 | 25.61 | 25.89 | 430,994 | -0.37(-1.41%) |
Oct 16, 2006 | 26.55 | 26.78 | 26.25 | 26.26 | 380,470 | -0.42(-1.58%) |
Oct 13, 2006 | 26.57 | 26.82 | 26.37 | 26.68 | 297,175 | +0.06(+0.22%) |
Oct 12, 2006 | 26.37 | 26.64 | 26.09 | 26.62 | 321,381 | +0.38(+1.44%) |
Oct 11, 2006 | 26.41 | 26.89 | 26.25 | 26.25 | 282,610 | -0.53(-1.98%) |
Oct 10, 2006 | 27.00 | 27.14 | 26.71 | 26.78 | 200,368 | -0.27(-1.00%) |
Oct 09, 2006 | 26.57 | 27.19 | 26.50 | 27.05 | 348,364 | +0.36(+1.36%) |
Oct 06, 2006 | 27.63 | 27.63 | 26.40 | 26.68 | 329,487 | -1.09(-3.94%) |
Oct 05, 2006 | 27.20 | 27.78 | 27.09 | 27.78 | 184,990 | +0.52(+1.92%) |
Oct 04, 2006 | 26.68 | 27.28 | 26.53 | 27.26 | 173,349 | +0.51(+1.89%) |
Oct 03, 2006 | 27.37 | 27.47 | 26.65 | 26.75 | 406,771 | -0.51(-1.88%) |