Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.14 | 25.38 | 24.76 | 25.23 | 266,392 | +0.26(+1.05%) |
Dec 28, 2006 | 25.07 | 25.28 | 24.85 | 24.97 | 241,604 | -0.23(-0.90%) |
Dec 27, 2006 | 24.53 | 25.25 | 24.37 | 25.20 | 311,786 | +0.79(+3.22%) |
Dec 26, 2006 | 24.13 | 24.43 | 24.13 | 24.41 | 99,449 | +0.30(+1.24%) |
Dec 22, 2006 | 24.25 | 24.51 | 23.84 | 24.11 | 434,231 | -0.23(-0.95%) |
Dec 21, 2006 | 25.34 | 25.35 | 24.03 | 24.34 | 1,022,861 | -1.09(-4.28%) |
Dec 20, 2006 | 26.03 | 26.13 | 25.29 | 25.43 | 649,255 | -0.70(-2.67%) |
Dec 19, 2006 | 25.77 | 26.24 | 25.51 | 26.13 | 431,841 | +0.05(+0.21%) |
Dec 18, 2006 | 26.30 | 26.51 | 25.90 | 26.07 | 487,389 | -0.27(-1.03%) |
Dec 15, 2006 | 27.39 | 27.48 | 26.25 | 26.35 | 499,933 | -0.73(-2.68%) |
Dec 14, 2006 | 26.44 | 27.45 | 26.44 | 27.07 | 712,867 | +0.51(+1.93%) |
Dec 13, 2006 | 26.27 | 26.64 | 26.04 | 26.56 | 489,181 | +0.36(+1.38%) |
Dec 12, 2006 | 26.11 | 26.54 | 25.94 | 26.20 | 962,236 | -0.08(-0.32%) |
Dec 11, 2006 | 25.36 | 26.33 | 25.36 | 26.28 | 612,821 | +0.91(+3.58%) |
Dec 08, 2006 | 25.70 | 26.02 | 25.11 | 25.37 | 572,205 | -0.45(-1.75%) |
Dec 07, 2006 | 26.08 | 26.35 | 25.67 | 25.83 | 406,755 | -0.42(-1.61%) |
Dec 06, 2006 | 26.50 | 26.62 | 26.07 | 26.25 | 532,186 | -0.36(-1.35%) |
Dec 05, 2006 | 26.22 | 26.82 | 26.13 | 26.61 | 611,626 | +0.40(+1.53%) |
Dec 04, 2006 | 25.40 | 26.20 | 25.40 | 26.20 | 575,490 | +0.89(+3.53%) |
Dec 01, 2006 | 24.94 | 25.40 | 24.75 | 25.31 | 525,317 | +0.21(+0.85%) |
Nov 30, 2006 | 25.47 | 25.49 | 24.79 | 25.10 | 972,390 | -0.01(-0.05%) |
Nov 29, 2006 | 24.58 | 25.16 | 24.45 | 25.11 | 356,881 | +0.53(+2.15%) |
Nov 28, 2006 | 24.74 | 25.06 | 24.45 | 24.58 | 464,692 | -0.47(-1.87%) |
Nov 27, 2006 | 25.73 | 25.73 | 24.80 | 25.05 | 423,181 | -0.47(-1.82%) |
Nov 24, 2006 | 25.10 | 25.85 | 25.05 | 25.52 | 579,970 | +0.70(+2.82%) |
Nov 22, 2006 | 24.30 | 25.09 | 24.07 | 24.82 | 654,631 | +0.81(+3.38%) |
Nov 21, 2006 | 23.38 | 24.29 | 23.27 | 24.00 | 728,695 | +0.81(+3.51%) |
Nov 20, 2006 | 23.81 | 23.94 | 23.01 | 23.19 | 753,782 | +0.21(+0.92%) |
Nov 17, 2006 | 22.94 | 23.09 | 22.84 | 22.98 | 861,593 | -0.50(-2.12%) |
Nov 16, 2006 | 23.68 | 24.19 | 23.40 | 23.48 | 427,959 | -0.04(-0.19%) |
Nov 15, 2006 | 23.15 | 23.76 | 23.09 | 23.52 | 1,143,813 | +0.32(+1.40%) |
Nov 14, 2006 | 24.05 | 24.09 | 23.04 | 23.20 | 898,027 | -0.90(-3.75%) |
Nov 13, 2006 | 24.34 | 24.35 | 23.78 | 24.10 | 1,264,765 | -1.14(-4.51%) |
Nov 10, 2006 | 25.76 | 25.76 | 25.14 | 25.24 | 694,650 | -0.68(-2.64%) |
Nov 09, 2006 | 25.83 | 26.08 | 25.64 | 25.92 | 639,997 | +0.31(+1.20%) |
Nov 08, 2006 | 25.50 | 26.08 | 25.41 | 25.62 | 307,306 | -0.26(-1.02%) |
Nov 07, 2006 | 25.87 | 26.12 | 25.76 | 25.88 | 333,886 | +0.37(+1.44%) |
Nov 06, 2006 | 24.88 | 25.90 | 24.85 | 25.51 | 486,494 | +0.58(+2.34%) |
Nov 03, 2006 | 24.24 | 25.12 | 24.13 | 24.93 | 237,124 | +0.99(+4.16%) |
Nov 02, 2006 | 23.71 | 24.24 | 23.61 | 23.93 | 364,347 | +0.31(+1.33%) |
Nov 01, 2006 | 24.70 | 24.78 | 23.52 | 23.62 | 361,660 | -1.05(-4.27%) |
Oct 31, 2006 | 24.39 | 25.05 | 24.28 | 24.67 | 385,850 | -0.18(-0.71%) |
Oct 30, 2006 | 25.28 | 25.30 | 24.74 | 24.85 | 306,111 | -0.90(-3.49%) |
Oct 27, 2006 | 25.37 | 25.83 | 25.05 | 25.75 | 424,375 | +0.40(+1.59%) |
Oct 26, 2006 | 24.82 | 25.35 | 24.82 | 25.35 | 459,914 | +0.22(+0.89%) |
Oct 25, 2006 | 24.25 | 25.12 | 24.16 | 25.12 | 562,947 | +0.88(+3.62%) |
Oct 24, 2006 | 23.88 | 24.34 | 23.79 | 24.25 | 376,592 | +0.12(+0.51%) |
Oct 23, 2006 | 23.77 | 24.13 | 23.52 | 24.12 | 264,301 | +0.04(+0.18%) |
Oct 20, 2006 | 23.72 | 24.23 | 23.69 | 24.08 | 341,949 | +0.59(+2.51%) |
Oct 19, 2006 | 23.60 | 23.96 | 23.29 | 23.49 | 251,161 | -0.06(-0.27%) |
Oct 18, 2006 | 23.72 | 23.78 | 23.41 | 23.55 | 211,441 | +0.04(+0.17%) |
Oct 17, 2006 | 23.42 | 23.78 | 23.10 | 23.51 | 242,799 | -0.06(-0.26%) |
Oct 16, 2006 | 23.73 | 24.04 | 23.32 | 23.57 | 273,858 | +0.62(+2.71%) |
Oct 13, 2006 | 22.37 | 23.09 | 22.37 | 22.95 | 228,165 | +0.80(+3.61%) |
Oct 12, 2006 | 21.72 | 22.30 | 21.72 | 22.15 | 604,757 | +0.43(+1.97%) |
Oct 11, 2006 | 21.33 | 22.16 | 21.21 | 21.72 | 256,835 | +0.12(+0.54%) |
Oct 10, 2006 | 21.43 | 21.92 | 20.88 | 21.60 | 367,334 | -0.00(-0.02%) |
Oct 09, 2006 | 21.35 | 21.70 | 21.20 | 21.61 | 80,037 | +0.49(+2.33%) |
Oct 06, 2006 | 21.21 | 21.75 | 21.01 | 21.12 | 210,545 | -0.07(-0.35%) |
Oct 05, 2006 | 20.41 | 21.28 | 20.41 | 21.19 | 218,608 | +0.99(+4.92%) |
Oct 04, 2006 | 20.09 | 20.35 | 19.31 | 20.19 | 291,776 | +0.05(+0.27%) |
Oct 03, 2006 | 20.70 | 20.70 | 19.96 | 20.14 | 251,758 | -0.77(-3.68%) |