Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.15 | 26.25 | 25.52 | 25.81 | 33,295 | -0.29(-1.12%) |
Dec 28, 2006 | 25.80 | 26.48 | 25.76 | 26.11 | 55,082 | +0.28(+1.10%) |
Dec 27, 2006 | 25.98 | 25.98 | 25.72 | 25.82 | 24,663 | -0.01(-0.06%) |
Dec 26, 2006 | 25.25 | 25.89 | 25.25 | 25.84 | 30,829 | +0.44(+1.72%) |
Dec 22, 2006 | 25.62 | 25.65 | 25.30 | 25.40 | 20,964 | -0.18(-0.68%) |
Dec 21, 2006 | 25.48 | 26.15 | 25.41 | 25.57 | 83,993 | +0.18(+0.69%) |
Dec 20, 2006 | 25.14 | 25.54 | 25.13 | 25.40 | 36,995 | +0.22(+0.87%) |
Dec 19, 2006 | 24.96 | 25.18 | 24.72 | 25.18 | 48,779 | +0.07(+0.29%) |
Dec 18, 2006 | 25.76 | 25.89 | 25.05 | 25.11 | 35,762 | -0.54(-2.11%) |
Dec 15, 2006 | 25.43 | 25.89 | 25.37 | 25.65 | 123,592 | +0.21(+0.83%) |
Dec 14, 2006 | 25.00 | 25.54 | 25.00 | 25.43 | 39,324 | +0.62(+2.50%) |
Dec 13, 2006 | 24.30 | 24.84 | 23.93 | 24.81 | 124,140 | +0.41(+1.67%) |
Dec 12, 2006 | 24.38 | 24.54 | 24.07 | 24.41 | 33,021 | -0.01(-0.03%) |
Dec 11, 2006 | 24.31 | 24.43 | 23.91 | 24.41 | 51,793 | +0.04(+0.15%) |
Dec 08, 2006 | 24.08 | 24.57 | 24.04 | 24.38 | 117,015 | +0.23(+0.97%) |
Dec 07, 2006 | 24.08 | 24.67 | 24.05 | 24.14 | 46,312 | -0.06(-0.24%) |
Dec 06, 2006 | 24.08 | 24.46 | 24.01 | 24.20 | 38,091 | +0.04(+0.15%) |
Dec 05, 2006 | 23.78 | 24.41 | 23.70 | 24.16 | 74,539 | +0.53(+2.22%) |
Dec 04, 2006 | 22.65 | 23.71 | 22.65 | 23.64 | 72,894 | +1.03(+4.55%) |
Dec 01, 2006 | 22.45 | 23.39 | 22.37 | 22.61 | 70,154 | +0.09(+0.39%) |
Nov 30, 2006 | 22.92 | 23.16 | 22.12 | 22.52 | 82,349 | -0.49(-2.13%) |
Nov 29, 2006 | 23.08 | 23.60 | 22.86 | 23.01 | 50,697 | +0.03(+0.13%) |
Nov 28, 2006 | 23.29 | 23.50 | 22.95 | 22.98 | 37,954 | -0.34(-1.44%) |
Nov 27, 2006 | 24.22 | 24.29 | 23.24 | 23.32 | 44,942 | -0.94(-3.88%) |
Nov 24, 2006 | 23.89 | 24.56 | 23.89 | 24.26 | 11,920 | +0.26(+1.06%) |
Nov 22, 2006 | 23.98 | 24.15 | 23.94 | 24.00 | 15,072 | +0.02(+0.09%) |
Nov 21, 2006 | 24.08 | 24.19 | 23.87 | 23.98 | 18,360 | -0.14(-0.58%) |
Nov 20, 2006 | 24.20 | 24.57 | 23.94 | 24.12 | 27,267 | -0.04(-0.15%) |
Nov 17, 2006 | 24.05 | 24.18 | 23.81 | 24.16 | 35,762 | +0.12(+0.52%) |
Nov 16, 2006 | 24.08 | 24.24 | 23.67 | 24.03 | 39,598 | +0.04(+0.15%) |
Nov 15, 2006 | 23.73 | 24.08 | 23.73 | 24.00 | 32,199 | +0.34(+1.45%) |
Nov 14, 2006 | 23.04 | 23.65 | 22.78 | 23.65 | 49,464 | +0.66(+2.89%) |
Nov 13, 2006 | 22.22 | 23.11 | 22.22 | 22.99 | 57,274 | +0.71(+3.18%) |
Nov 10, 2006 | 22.19 | 22.31 | 21.85 | 22.28 | 28,500 | +0.07(+0.33%) |
Nov 09, 2006 | 23.08 | 23.08 | 22.13 | 22.21 | 35,214 | -0.73(-3.18%) |
Nov 08, 2006 | 22.66 | 23.27 | 22.66 | 22.94 | 45,764 | +0.17(+0.74%) |
Nov 07, 2006 | 22.51 | 23.10 | 22.51 | 22.77 | 153,462 | +0.26(+1.13%) |
Nov 06, 2006 | 22.62 | 22.84 | 22.48 | 22.51 | 38,365 | -0.09(-0.39%) |
Nov 03, 2006 | 22.10 | 22.62 | 22.06 | 22.60 | 32,747 | +0.54(+2.45%) |
Nov 02, 2006 | 22.93 | 22.93 | 22.03 | 22.06 | 39,735 | -1.01(-4.40%) |
Nov 01, 2006 | 22.92 | 23.61 | 22.92 | 23.08 | 40,969 | +0.15(+0.67%) |
Oct 31, 2006 | 22.64 | 23.12 | 22.51 | 22.92 | 181,141 | +0.28(+1.22%) |
Oct 30, 2006 | 22.81 | 23.13 | 22.11 | 22.65 | 172,234 | +0.90(+4.13%) |
Oct 27, 2006 | 22.12 | 22.12 | 21.57 | 21.75 | 20,416 | -0.45(-2.01%) |
Oct 26, 2006 | 21.77 | 22.24 | 21.56 | 22.19 | 38,091 | +0.50(+2.29%) |
Oct 25, 2006 | 22.27 | 22.30 | 21.64 | 21.70 | 28,774 | -0.57(-2.56%) |
Oct 24, 2006 | 22.44 | 22.48 | 22.26 | 22.27 | 10,413 | -0.27(-1.20%) |
Oct 23, 2006 | 22.39 | 22.69 | 22.39 | 22.54 | 9,043 | +0.04(+0.16%) |
Oct 20, 2006 | 22.59 | 22.67 | 22.38 | 22.50 | 12,194 | -0.01(-0.06%) |
Oct 19, 2006 | 22.39 | 22.59 | 22.04 | 22.51 | 23,156 | +0.05(+0.23%) |
Oct 18, 2006 | 22.33 | 22.55 | 22.16 | 22.46 | 29,322 | +0.24(+1.08%) |
Oct 17, 2006 | 22.30 | 22.37 | 21.99 | 22.22 | 10,961 | -0.18(-0.81%) |
Oct 16, 2006 | 22.44 | 22.48 | 22.28 | 22.41 | 16,305 | +0.07(+0.33%) |
Oct 13, 2006 | 22.35 | 22.55 | 22.18 | 22.33 | 39,187 | -0.05(-0.23%) |
Oct 12, 2006 | 21.76 | 22.42 | 21.76 | 22.38 | 35,625 | +0.70(+3.23%) |
Oct 11, 2006 | 22.04 | 22.08 | 21.47 | 21.68 | 23,978 | -0.36(-1.62%) |
Oct 10, 2006 | 21.91 | 22.08 | 21.70 | 22.04 | 18,771 | +0.06(+0.27%) |
Oct 09, 2006 | 21.89 | 22.11 | 21.73 | 21.98 | 10,002 | +0.04(+0.20%) |
Oct 06, 2006 | 21.98 | 22.08 | 21.60 | 21.94 | 36,447 | -0.08(-0.36%) |
Oct 05, 2006 | 21.35 | 22.14 | 21.35 | 22.02 | 25,348 | +0.61(+2.86%) |
Oct 04, 2006 | 20.84 | 21.61 | 20.81 | 21.41 | 17,949 | +0.63(+3.06%) |
Oct 03, 2006 | 20.79 | 21.05 | 20.57 | 20.77 | 32,336 | -0.09(-0.42%) |