Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.76 | 26.97 | 26.56 | 26.56 | 88,819 | -0.23(-0.85%) |
Dec 28, 2006 | 26.95 | 27.00 | 26.62 | 26.79 | 109,763 | -0.24(-0.90%) |
Dec 27, 2006 | 27.07 | 27.13 | 26.87 | 27.03 | 131,777 | +0.02(+0.07%) |
Dec 26, 2006 | 26.59 | 27.04 | 26.56 | 27.01 | 93,711 | +0.35(+1.33%) |
Dec 22, 2006 | 26.59 | 26.69 | 26.19 | 26.66 | 58,397 | +0.12(+0.47%) |
Dec 21, 2006 | 26.86 | 26.94 | 26.24 | 26.53 | 131,930 | -0.33(-1.24%) |
Dec 20, 2006 | 26.36 | 26.93 | 26.36 | 26.87 | 118,783 | +0.56(+2.14%) |
Dec 19, 2006 | 26.07 | 26.53 | 26.07 | 26.30 | 116,184 | +0.16(+0.63%) |
Dec 18, 2006 | 26.49 | 26.66 | 26.00 | 26.14 | 90,348 | -0.30(-1.14%) |
Dec 15, 2006 | 26.82 | 26.82 | 26.44 | 26.44 | 272,574 | -0.29(-1.10%) |
Dec 14, 2006 | 26.43 | 26.89 | 26.24 | 26.73 | 170,913 | +0.34(+1.29%) |
Dec 13, 2006 | 26.26 | 26.45 | 26.00 | 26.39 | 331,736 | +0.20(+0.77%) |
Dec 12, 2006 | 26.23 | 26.24 | 25.88 | 26.19 | 233,591 | -0.03(-0.10%) |
Dec 11, 2006 | 26.18 | 26.31 | 26.08 | 26.22 | 171,677 | +0.05(+0.20%) |
Dec 08, 2006 | 26.24 | 26.28 | 25.90 | 26.17 | 123,827 | -0.09(-0.35%) |
Dec 07, 2006 | 26.17 | 26.30 | 25.93 | 26.26 | 144,924 | +0.10(+0.40%) |
Dec 06, 2006 | 26.33 | 26.34 | 26.06 | 26.15 | 202,252 | -0.15(-0.57%) |
Dec 05, 2006 | 26.31 | 26.57 | 26.26 | 26.30 | 142,631 | +0.00(+0.00%) |
Dec 04, 2006 | 25.80 | 26.54 | 25.80 | 26.30 | 275,325 | +0.52(+2.00%) |
Dec 01, 2006 | 25.50 | 25.86 | 25.35 | 25.79 | 250,713 | +0.07(+0.28%) |
Nov 30, 2006 | 25.66 | 25.96 | 25.56 | 25.71 | 313,085 | +0.05(+0.20%) |
Nov 29, 2006 | 25.45 | 25.83 | 25.41 | 25.66 | 298,715 | +0.31(+1.24%) |
Nov 28, 2006 | 24.95 | 25.43 | 24.95 | 25.35 | 208,672 | +0.41(+1.63%) |
Nov 27, 2006 | 25.15 | 25.25 | 24.79 | 24.94 | 206,532 | -0.31(-1.22%) |
Nov 24, 2006 | 25.15 | 25.31 | 25.09 | 25.25 | 44,944 | +0.02(+0.08%) |
Nov 22, 2006 | 24.99 | 25.38 | 24.97 | 25.23 | 158,224 | +0.27(+1.07%) |
Nov 21, 2006 | 24.48 | 25.29 | 24.34 | 24.96 | 327,455 | +0.53(+2.17%) |
Nov 20, 2006 | 24.34 | 24.46 | 24.14 | 24.43 | 155,014 | +0.03(+0.13%) |
Nov 17, 2006 | 24.81 | 24.82 | 24.27 | 24.40 | 158,071 | -0.41(-1.66%) |
Nov 16, 2006 | 24.69 | 24.98 | 24.58 | 24.81 | 184,977 | +0.12(+0.48%) |
Nov 15, 2006 | 24.18 | 24.77 | 24.14 | 24.69 | 347,176 | +0.49(+2.03%) |
Nov 14, 2006 | 23.59 | 24.28 | 23.59 | 24.20 | 383,560 | +0.60(+2.55%) |
Nov 13, 2006 | 23.56 | 23.74 | 23.51 | 23.60 | 384,477 | +0.05(+0.19%) |
Nov 10, 2006 | 23.46 | 23.71 | 23.46 | 23.56 | 520,077 | +0.07(+0.31%) |
Nov 09, 2006 | 23.55 | 23.56 | 23.42 | 23.48 | 282,511 | +0.00(+0.00%) |
Nov 08, 2006 | 23.52 | 23.66 | 23.33 | 23.48 | 343,660 | -0.07(-0.28%) |
Nov 07, 2006 | 23.54 | 23.95 | 23.45 | 23.55 | 329,443 | +0.06(+0.25%) |
Nov 06, 2006 | 23.35 | 23.66 | 23.28 | 23.49 | 324,704 | +0.20(+0.84%) |
Nov 03, 2006 | 23.37 | 23.57 | 23.21 | 23.29 | 249,643 | -0.01(-0.06%) |
Nov 02, 2006 | 23.77 | 23.81 | 23.25 | 23.31 | 318,589 | -0.63(-2.62%) |
Nov 01, 2006 | 24.20 | 24.38 | 23.87 | 23.93 | 252,547 | -0.24(-0.97%) |
Oct 31, 2006 | 24.27 | 24.46 | 24.07 | 24.17 | 291,989 | -0.03(-0.14%) |
Oct 30, 2006 | 23.86 | 24.43 | 23.84 | 24.20 | 309,416 | +0.18(+0.74%) |
Oct 27, 2006 | 24.60 | 24.60 | 23.87 | 24.03 | 292,600 | -0.57(-2.31%) |
Oct 26, 2006 | 24.49 | 24.73 | 24.37 | 24.60 | 215,093 | +0.16(+0.67%) |
Oct 25, 2006 | 24.41 | 24.79 | 24.22 | 24.43 | 193,691 | +0.04(+0.16%) |
Oct 24, 2006 | 24.18 | 24.53 | 24.10 | 24.39 | 211,271 | +0.21(+0.87%) |
Oct 23, 2006 | 24.30 | 24.55 | 24.11 | 24.18 | 223,960 | -0.24(-0.99%) |
Oct 20, 2006 | 24.29 | 24.56 | 24.07 | 24.43 | 210,660 | +0.22(+0.92%) |
Oct 19, 2006 | 24.18 | 24.52 | 24.14 | 24.20 | 262,331 | +0.03(+0.11%) |
Oct 18, 2006 | 24.18 | 24.33 | 24.08 | 24.18 | 311,709 | +0.05(+0.19%) |
Oct 17, 2006 | 23.93 | 24.24 | 23.92 | 24.13 | 409,243 | +0.10(+0.41%) |
Oct 16, 2006 | 23.91 | 24.14 | 23.90 | 24.03 | 177,945 | +0.10(+0.41%) |
Oct 13, 2006 | 23.33 | 23.93 | 23.33 | 23.93 | 333,418 | +0.65(+2.78%) |
Oct 12, 2006 | 23.23 | 23.39 | 23.10 | 23.29 | 409,243 | +0.07(+0.31%) |
Oct 11, 2006 | 23.42 | 23.48 | 23.08 | 23.22 | 366,744 | -0.25(-1.06%) |
Oct 10, 2006 | 23.55 | 23.82 | 23.41 | 23.46 | 320,882 | -0.05(-0.22%) |
Oct 09, 2006 | 23.61 | 23.62 | 23.42 | 23.52 | 293,365 | -0.10(-0.44%) |
Oct 06, 2006 | 23.58 | 23.75 | 23.47 | 23.62 | 307,735 | +0.04(+0.17%) |
Oct 05, 2006 | 23.50 | 23.68 | 23.44 | 23.58 | 441,805 | +0.08(+0.36%) |
Oct 04, 2006 | 23.33 | 23.50 | 23.23 | 23.50 | 253,464 | +0.16(+0.70%) |
Oct 03, 2006 | 23.14 | 23.51 | 23.12 | 23.33 | 549,276 | +0.19(+0.82%) |