Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.31 | 26.36 | 26.05 | 26.08 | 413,241 | -0.27(-1.02%) |
Dec 28, 2006 | 26.40 | 26.52 | 26.25 | 26.35 | 261,703 | -0.14(-0.53%) |
Dec 27, 2006 | 26.39 | 26.52 | 26.32 | 26.49 | 392,789 | +0.15(+0.58%) |
Dec 26, 2006 | 26.18 | 26.36 | 26.18 | 26.34 | 224,636 | +0.23(+0.87%) |
Dec 22, 2006 | 26.26 | 26.29 | 26.09 | 26.11 | 156,719 | -0.18(-0.69%) |
Dec 21, 2006 | 26.38 | 26.54 | 26.19 | 26.29 | 475,463 | -0.01(-0.04%) |
Dec 20, 2006 | 26.24 | 26.38 | 26.16 | 26.31 | 318,346 | +0.02(+0.09%) |
Dec 19, 2006 | 26.17 | 26.35 | 26.10 | 26.28 | 270,383 | +0.08(+0.29%) |
Dec 18, 2006 | 26.21 | 26.35 | 26.10 | 26.21 | 432,072 | +0.00(+0.00%) |
Dec 15, 2006 | 26.07 | 26.22 | 25.90 | 26.21 | 712,150 | +0.08(+0.31%) |
Dec 14, 2006 | 26.21 | 26.24 | 25.97 | 26.12 | 611,711 | -0.14(-0.53%) |
Dec 13, 2006 | 26.23 | 26.26 | 26.10 | 26.26 | 689,177 | +0.05(+0.18%) |
Dec 12, 2006 | 26.19 | 26.25 | 25.87 | 26.22 | 663,431 | -0.04(-0.13%) |
Dec 11, 2006 | 26.00 | 26.36 | 25.93 | 26.25 | 841,642 | +0.34(+1.31%) |
Dec 08, 2006 | 25.99 | 26.07 | 25.82 | 25.91 | 670,890 | -0.17(-0.65%) |
Dec 07, 2006 | 26.21 | 26.31 | 26.01 | 26.08 | 496,489 | -0.18(-0.67%) |
Dec 06, 2006 | 26.37 | 26.43 | 26.17 | 26.26 | 397,950 | -0.18(-0.66%) |
Dec 05, 2006 | 26.24 | 26.44 | 26.05 | 26.43 | 616,863 | +0.16(+0.60%) |
Dec 04, 2006 | 26.10 | 26.31 | 26.02 | 26.28 | 372,716 | +0.20(+0.76%) |
Dec 01, 2006 | 26.10 | 26.22 | 25.84 | 26.08 | 655,571 | +0.01(+0.04%) |
Nov 30, 2006 | 25.93 | 26.09 | 25.70 | 26.07 | 560,077 | +0.15(+0.56%) |
Nov 29, 2006 | 25.50 | 25.93 | 25.27 | 25.92 | 604,531 | +0.42(+1.63%) |
Nov 28, 2006 | 25.22 | 25.68 | 25.21 | 25.50 | 588,685 | +0.15(+0.60%) |
Nov 27, 2006 | 25.61 | 25.67 | 25.26 | 25.35 | 963,555 | -0.26(-1.00%) |
Nov 24, 2006 | 25.80 | 25.84 | 25.60 | 25.61 | 191,078 | -0.22(-0.84%) |
Nov 22, 2006 | 25.84 | 25.89 | 25.70 | 25.83 | 328,324 | +0.07(+0.27%) |
Nov 21, 2006 | 25.98 | 25.98 | 25.74 | 25.76 | 419,372 | -0.20(-0.79%) |
Nov 20, 2006 | 26.03 | 26.17 | 25.94 | 25.96 | 369,502 | -0.17(-0.65%) |
Nov 17, 2006 | 26.18 | 26.18 | 25.94 | 26.13 | 731,091 | -0.07(-0.27%) |
Nov 16, 2006 | 26.24 | 26.29 | 26.12 | 26.20 | 521,104 | -0.05(-0.18%) |
Nov 15, 2006 | 26.18 | 26.25 | 26.08 | 26.25 | 686,218 | +0.08(+0.31%) |
Nov 14, 2006 | 26.01 | 26.19 | 25.77 | 26.16 | 434,345 | +0.12(+0.45%) |
Nov 13, 2006 | 26.08 | 26.16 | 25.97 | 26.05 | 410,971 | -0.06(-0.25%) |
Nov 10, 2006 | 26.04 | 26.14 | 25.99 | 26.11 | 499,242 | +0.10(+0.38%) |
Nov 09, 2006 | 26.13 | 26.28 | 25.99 | 26.01 | 849,253 | -0.19(-0.71%) |
Nov 08, 2006 | 25.94 | 26.28 | 25.84 | 26.20 | 938,381 | +0.19(+0.72%) |
Nov 07, 2006 | 25.81 | 26.14 | 25.79 | 26.01 | 1,068,350 | +0.20(+0.79%) |
Nov 06, 2006 | 25.78 | 25.94 | 25.67 | 25.81 | 1,399,321 | +0.17(+0.66%) |
Nov 03, 2006 | 24.86 | 25.83 | 24.73 | 25.64 | 6,205,026 | +1.84(+7.74%) |
Nov 02, 2006 | 23.77 | 23.97 | 23.53 | 23.80 | 926,016 | +0.04(+0.15%) |
Nov 01, 2006 | 23.77 | 23.86 | 23.69 | 23.76 | 722,322 | -0.03(-0.12%) |
Oct 31, 2006 | 23.51 | 23.80 | 23.39 | 23.79 | 719,265 | +0.18(+0.74%) |
Oct 30, 2006 | 23.53 | 23.82 | 23.53 | 23.62 | 955,565 | +0.01(+0.02%) |
Oct 27, 2006 | 23.73 | 23.81 | 23.60 | 23.61 | 827,036 | -0.21(-0.88%) |
Oct 26, 2006 | 23.82 | 23.86 | 23.67 | 23.82 | 771,100 | +0.00(+0.00%) |
Oct 25, 2006 | 24.07 | 24.07 | 23.76 | 23.82 | 2,012,933 | -0.18(-0.75%) |
Oct 24, 2006 | 24.03 | 24.03 | 23.94 | 24.00 | 1,944,228 | -0.11(-0.44%) |
Oct 23, 2006 | 23.92 | 24.15 | 23.92 | 24.11 | 983,584 | +0.08(+0.32%) |
Oct 20, 2006 | 23.89 | 24.03 | 23.87 | 24.03 | 634,500 | +0.07(+0.29%) |
Oct 19, 2006 | 23.90 | 23.96 | 23.68 | 23.96 | 1,105,947 | +0.06(+0.27%) |
Oct 18, 2006 | 23.85 | 23.90 | 23.75 | 23.90 | 456,630 | +0.04(+0.17%) |
Oct 17, 2006 | 23.84 | 23.90 | 23.68 | 23.86 | 672,253 | +0.00(+0.00%) |
Oct 16, 2006 | 23.82 | 23.97 | 23.82 | 23.86 | 435,709 | +0.04(+0.15%) |
Oct 13, 2006 | 23.71 | 23.84 | 23.68 | 23.82 | 278,817 | +0.03(+0.12%) |
Oct 12, 2006 | 23.78 | 23.82 | 23.58 | 23.79 | 356,863 | +0.10(+0.42%) |
Oct 11, 2006 | 23.38 | 23.69 | 23.38 | 23.69 | 1,135,948 | +0.22(+0.95%) |
Oct 10, 2006 | 23.36 | 23.51 | 23.34 | 23.47 | 454,459 | +0.06(+0.27%) |
Oct 09, 2006 | 23.44 | 23.54 | 23.38 | 23.41 | 434,332 | -0.11(-0.45%) |
Oct 06, 2006 | 23.66 | 23.66 | 23.39 | 23.51 | 345,068 | -0.13(-0.54%) |
Oct 05, 2006 | 23.27 | 23.67 | 23.24 | 23.64 | 1,047,658 | +0.37(+1.58%) |
Oct 04, 2006 | 23.14 | 23.34 | 22.94 | 23.27 | 625,020 | +0.02(+0.10%) |
Oct 03, 2006 | 23.06 | 23.29 | 22.94 | 23.25 | 555,805 | +0.23(+0.99%) |