Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.50 | 26.50 | 26.32 | 26.39 | 829,918 | -0.02(-0.09%) |
Dec 28, 2006 | 26.60 | 26.60 | 26.27 | 26.41 | 634,315 | +0.02(+0.09%) |
Dec 27, 2006 | 26.26 | 26.43 | 26.21 | 26.39 | 388,859 | +0.28(+1.08%) |
Dec 26, 2006 | 26.02 | 26.13 | 25.87 | 26.11 | 1,350,157 | +0.26(+0.99%) |
Dec 22, 2006 | 25.86 | 25.94 | 25.73 | 25.85 | 738,129 | -0.44(-1.67%) |
Dec 21, 2006 | 26.42 | 26.42 | 26.12 | 26.29 | 739,008 | +0.06(+0.23%) |
Dec 20, 2006 | 26.36 | 26.36 | 26.07 | 26.23 | 757,777 | +0.16(+0.61%) |
Dec 19, 2006 | 25.71 | 26.14 | 25.59 | 26.07 | 1,029,626 | -0.10(-0.39%) |
Dec 18, 2006 | 26.41 | 26.54 | 26.09 | 26.17 | 528,156 | -0.14(-0.54%) |
Dec 15, 2006 | 26.38 | 26.41 | 26.29 | 26.31 | 567,746 | +0.06(+0.23%) |
Dec 14, 2006 | 25.92 | 26.25 | 25.92 | 26.25 | 575,957 | +0.43(+1.65%) |
Dec 13, 2006 | 25.79 | 25.85 | 25.73 | 25.83 | 473,904 | +0.07(+0.26%) |
Dec 12, 2006 | 25.87 | 25.87 | 25.57 | 25.76 | 691,794 | -0.30(-1.14%) |
Dec 11, 2006 | 26.05 | 26.10 | 25.95 | 26.06 | 368,331 | -0.02(-0.07%) |
Dec 08, 2006 | 26.13 | 26.19 | 25.98 | 26.07 | 1,185,346 | -0.05(-0.20%) |
Dec 07, 2006 | 26.34 | 26.36 | 26.08 | 26.12 | 535,781 | -0.10(-0.38%) |
Dec 06, 2006 | 26.35 | 26.39 | 26.20 | 26.22 | 873,027 | -0.25(-0.95%) |
Dec 05, 2006 | 26.18 | 26.50 | 26.15 | 26.48 | 763,349 | +0.30(+1.15%) |
Dec 04, 2006 | 25.83 | 26.19 | 25.79 | 26.18 | 571,852 | +0.53(+2.05%) |
Dec 01, 2006 | 25.50 | 25.92 | 25.46 | 25.65 | 909,684 | -0.17(-0.66%) |
Nov 30, 2006 | 25.78 | 25.88 | 25.58 | 25.82 | 526,690 | +0.11(+0.42%) |
Nov 29, 2006 | 25.46 | 25.72 | 25.46 | 25.71 | 514,960 | +0.52(+2.06%) |
Nov 28, 2006 | 24.95 | 25.20 | 24.85 | 25.19 | 475,077 | +0.17(+0.70%) |
Nov 27, 2006 | 25.59 | 25.59 | 24.98 | 25.02 | 1,323,470 | -0.50(-1.95%) |
Nov 24, 2006 | 25.47 | 25.54 | 25.27 | 25.52 | 254,547 | +0.10(+0.38%) |
Nov 22, 2006 | 25.39 | 25.46 | 25.24 | 25.42 | 536,661 | +0.26(+1.02%) |
Nov 21, 2006 | 24.88 | 25.17 | 24.88 | 25.17 | 442,818 | +0.40(+1.61%) |
Nov 20, 2006 | 24.85 | 24.91 | 24.70 | 24.77 | 595,899 | -0.04(-0.18%) |
Nov 17, 2006 | 24.89 | 24.89 | 24.55 | 24.81 | 517,012 | -0.12(-0.48%) |
Nov 16, 2006 | 25.16 | 25.17 | 24.89 | 24.93 | 434,607 | -0.20(-0.81%) |
Nov 15, 2006 | 25.05 | 25.19 | 24.99 | 25.13 | 504,989 | -0.05(-0.20%) |
Nov 14, 2006 | 25.14 | 25.21 | 24.92 | 25.19 | 475,663 | +0.38(+1.53%) |
Nov 13, 2006 | 24.82 | 24.86 | 24.70 | 24.81 | 355,721 | -0.05(-0.21%) |
Nov 10, 2006 | 24.89 | 24.91 | 24.76 | 24.86 | 328,448 | +0.07(+0.28%) |
Nov 09, 2006 | 24.94 | 25.02 | 24.72 | 24.79 | 677,717 | +0.04(+0.17%) |
Nov 08, 2006 | 24.65 | 24.77 | 24.47 | 24.75 | 411,440 | +0.02(+0.08%) |
Nov 07, 2006 | 24.80 | 24.89 | 24.66 | 24.73 | 687,395 | -0.07(-0.28%) |
Nov 06, 2006 | 24.47 | 24.82 | 24.47 | 24.80 | 474,490 | +0.48(+1.96%) |
Nov 03, 2006 | 24.41 | 24.41 | 24.21 | 24.32 | 389,445 | +0.19(+0.78%) |
Nov 02, 2006 | 23.96 | 24.16 | 23.96 | 24.13 | 239,298 | +0.10(+0.40%) |
Nov 01, 2006 | 24.31 | 24.35 | 23.99 | 24.04 | 317,891 | -0.02(-0.09%) |
Oct 31, 2006 | 23.94 | 24.10 | 23.87 | 24.06 | 509,388 | +0.44(+1.86%) |
Oct 30, 2006 | 23.78 | 23.80 | 23.49 | 23.62 | 282,113 | -0.17(-0.70%) |
Oct 27, 2006 | 24.03 | 24.07 | 23.74 | 23.78 | 507,042 | -0.41(-1.71%) |
Oct 26, 2006 | 24.21 | 24.24 | 24.01 | 24.20 | 325,809 | +0.10(+0.42%) |
Oct 25, 2006 | 23.90 | 24.11 | 23.86 | 24.09 | 410,853 | +0.23(+0.97%) |
Oct 24, 2006 | 23.76 | 23.88 | 23.71 | 23.86 | 257,480 | +0.08(+0.34%) |
Oct 23, 2006 | 23.60 | 23.81 | 23.54 | 23.78 | 287,685 | +0.05(+0.22%) |
Oct 20, 2006 | 23.85 | 23.85 | 23.64 | 23.73 | 376,835 | -0.14(-0.57%) |
Oct 19, 2006 | 23.69 | 23.87 | 23.66 | 23.87 | 137,537 | +0.18(+0.76%) |
Oct 18, 2006 | 23.91 | 23.92 | 23.66 | 23.69 | 276,248 | +0.09(+0.36%) |
Oct 17, 2006 | 23.80 | 23.80 | 23.40 | 23.60 | 711,735 | -0.27(-1.13%) |
Oct 16, 2006 | 23.76 | 23.92 | 23.67 | 23.87 | 6,376,590 | +0.07(+0.29%) |
Oct 13, 2006 | 23.70 | 23.84 | 23.64 | 23.80 | 282,406 | +0.08(+0.33%) |
Oct 12, 2006 | 23.24 | 23.73 | 23.24 | 23.72 | 336,073 | +0.55(+2.35%) |
Oct 11, 2006 | 23.15 | 23.29 | 23.06 | 23.18 | 321,703 | -0.11(-0.47%) |
Oct 10, 2006 | 23.21 | 23.29 | 23.11 | 23.29 | 170,382 | +0.16(+0.69%) |
Oct 09, 2006 | 22.96 | 23.28 | 22.96 | 23.13 | 472,144 | -0.10(-0.41%) |
Oct 06, 2006 | 23.08 | 23.31 | 22.95 | 23.22 | 881,238 | -0.14(-0.58%) |
Oct 05, 2006 | 23.10 | 23.45 | 23.04 | 23.36 | 432,848 | +0.29(+1.27%) |
Oct 04, 2006 | 22.57 | 23.13 | 22.56 | 23.07 | 304,107 | +0.44(+1.94%) |
Oct 03, 2006 | 22.88 | 22.88 | 22.59 | 22.63 | 322,876 | -0.30(-1.29%) |