Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.11 | 25.11 | 24.80 | 24.80 | 1,732 | -0.15(-0.62%) |
Dec 28, 2006 | 24.88 | 24.96 | 24.73 | 24.96 | 4,080 | -0.03(-0.12%) |
Dec 27, 2006 | 24.76 | 24.99 | 24.76 | 24.99 | 1,454 | +0.49(+2.01%) |
Dec 26, 2006 | 24.91 | 24.91 | 24.50 | 24.50 | 6,598 | -0.73(-2.89%) |
Dec 22, 2006 | 25.14 | 25.25 | 25.14 | 25.22 | 811 | +0.24(+0.94%) |
Dec 21, 2006 | 25.65 | 25.65 | 24.99 | 24.99 | 4,026 | -0.52(-2.04%) |
Dec 20, 2006 | 25.47 | 25.57 | 25.47 | 25.51 | 2,598 | -0.12(-0.48%) |
Dec 19, 2006 | 25.80 | 25.80 | 25.63 | 25.63 | 4,683 | +0.04(+0.15%) |
Dec 18, 2006 | 26.20 | 26.20 | 25.59 | 25.59 | 4,866 | -0.17(-0.67%) |
Dec 15, 2006 | 26.20 | 26.20 | 25.72 | 25.77 | 2,394 | -0.37(-1.40%) |
Dec 14, 2006 | 25.87 | 26.13 | 25.87 | 26.13 | 3,985 | +0.02(+0.09%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.96 | 26.11 | 962 | +0.04(+0.15%) |
Dec 12, 2006 | 26.11 | 26.11 | 25.80 | 26.07 | 3,643 | -0.03(-0.12%) |
Dec 11, 2006 | 25.74 | 26.10 | 25.74 | 26.10 | 7,035 | +0.36(+1.40%) |
Dec 08, 2006 | 25.67 | 26.08 | 25.67 | 25.74 | 6,135 | +0.09(+0.36%) |
Dec 07, 2006 | 26.07 | 26.07 | 25.45 | 25.65 | 5,364 | -0.04(-0.15%) |
Dec 06, 2006 | 25.55 | 25.93 | 25.36 | 25.69 | 10,509 | -0.07(-0.27%) |
Dec 05, 2006 | 25.87 | 25.87 | 25.52 | 25.75 | 2,530 | +0.48(+1.91%) |
Dec 04, 2006 | 25.25 | 25.34 | 24.88 | 25.27 | 15,385 | +0.20(+0.80%) |
Dec 01, 2006 | 25.14 | 25.67 | 25.07 | 25.07 | 3,300 | +0.00(+0.00%) |
Nov 30, 2006 | 25.80 | 25.80 | 24.96 | 25.07 | 4,558 | -0.91(-3.49%) |
Nov 29, 2006 | 26.07 | 26.07 | 25.53 | 25.98 | 4,371 | +0.50(+1.96%) |
Nov 28, 2006 | 25.18 | 25.72 | 25.18 | 25.48 | 6,960 | +0.02(+0.09%) |
Nov 27, 2006 | 25.58 | 25.72 | 25.34 | 25.45 | 11,559 | +0.19(+0.76%) |
Nov 24, 2006 | 25.34 | 25.36 | 25.12 | 25.26 | 5,851 | -0.08(-0.30%) |
Nov 22, 2006 | 24.83 | 25.38 | 24.83 | 25.34 | 9,728 | +0.91(+3.71%) |
Nov 21, 2006 | 24.41 | 24.55 | 24.34 | 24.43 | 8,450 | -0.13(-0.53%) |
Nov 20, 2006 | 25.15 | 25.15 | 24.38 | 24.56 | 13,751 | -0.10(-0.40%) |
Nov 17, 2006 | 25.29 | 25.30 | 24.57 | 24.66 | 5,429 | -0.27(-1.08%) |
Nov 16, 2006 | 24.33 | 25.11 | 24.15 | 24.93 | 25,118 | +0.80(+3.31%) |
Nov 15, 2006 | 24.15 | 24.27 | 24.00 | 24.13 | 11,453 | -0.02(-0.06%) |
Nov 14, 2006 | 24.36 | 24.36 | 23.88 | 24.15 | 11,082 | +0.25(+1.06%) |
Nov 13, 2006 | 24.19 | 24.34 | 23.65 | 23.90 | 18,233 | -0.06(-0.26%) |
Nov 10, 2006 | 23.90 | 24.03 | 23.73 | 23.96 | 6,870 | -0.09(-0.38%) |
Nov 09, 2006 | 24.30 | 24.30 | 23.73 | 24.05 | 8,966 | +0.13(+0.56%) |
Nov 08, 2006 | 23.91 | 23.97 | 23.69 | 23.92 | 3,685 | +0.50(+2.12%) |
Nov 07, 2006 | 23.39 | 23.81 | 23.38 | 23.42 | 2,775 | -0.45(-1.87%) |
Nov 06, 2006 | 24.00 | 24.00 | 23.61 | 23.87 | 8,662 | -0.14(-0.58%) |
Nov 03, 2006 | 23.96 | 24.00 | 23.80 | 24.00 | 7,565 | +0.07(+0.29%) |
Nov 02, 2006 | 24.26 | 24.26 | 23.84 | 23.93 | 3,393 | -0.41(-1.67%) |
Nov 01, 2006 | 24.23 | 24.70 | 24.20 | 24.34 | 13,428 | +0.12(+0.49%) |
Oct 31, 2006 | 24.42 | 24.42 | 24.10 | 24.22 | 6,708 | -0.47(-1.92%) |
Oct 30, 2006 | 24.57 | 24.80 | 24.53 | 24.69 | 7,259 | +0.41(+1.68%) |
Oct 27, 2006 | 24.57 | 24.57 | 24.12 | 24.29 | 7,212 | -0.18(-0.72%) |
Oct 26, 2006 | 24.17 | 24.56 | 24.10 | 24.46 | 4,335 | +0.45(+1.85%) |
Oct 25, 2006 | 24.10 | 24.10 | 23.50 | 24.02 | 12,760 | +0.28(+1.16%) |
Oct 24, 2006 | 24.57 | 24.57 | 23.47 | 23.74 | 16,420 | -0.30(-1.25%) |
Oct 23, 2006 | 23.59 | 24.20 | 23.59 | 24.04 | 24,723 | +0.93(+4.02%) |
Oct 20, 2006 | 22.97 | 23.59 | 22.97 | 23.11 | 16,914 | -0.12(-0.53%) |
Oct 19, 2006 | 24.03 | 24.03 | 22.99 | 23.24 | 6,042 | -0.36(-1.53%) |
Oct 18, 2006 | 24.19 | 24.19 | 23.58 | 23.60 | 14,201 | -0.21(-0.87%) |
Oct 17, 2006 | 23.72 | 23.87 | 23.57 | 23.80 | 5,262 | +0.50(+2.14%) |
Oct 16, 2006 | 23.46 | 24.02 | 23.27 | 23.30 | 26,953 | -0.09(-0.39%) |
Oct 13, 2006 | 23.01 | 23.60 | 23.01 | 23.40 | 18,521 | +0.27(+1.16%) |
Oct 12, 2006 | 22.96 | 23.62 | 22.96 | 23.13 | 23,269 | +0.18(+0.77%) |
Oct 11, 2006 | 23.31 | 23.31 | 22.94 | 22.95 | 6,635 | -0.12(-0.53%) |
Oct 10, 2006 | 23.13 | 23.33 | 22.96 | 23.07 | 4,203 | -0.07(-0.30%) |
Oct 09, 2006 | 23.83 | 23.83 | 23.14 | 23.14 | 79,047 | +0.14(+0.60%) |
Oct 06, 2006 | 22.89 | 23.44 | 22.89 | 23.01 | 9,427 | -0.17(-0.73%) |
Oct 05, 2006 | 23.04 | 23.70 | 23.04 | 23.17 | 6,363 | -0.59(-2.48%) |
Oct 04, 2006 | 23.86 | 23.86 | 23.42 | 23.76 | 8,470 | -0.01(-0.04%) |
Oct 03, 2006 | 23.69 | 23.90 | 23.44 | 23.77 | 32,134 | +0.46(+1.98%) |