Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.11 | 26.16 | 25.64 | 25.80 | 535,888 | -0.39(-1.47%) |
Dec 28, 2006 | 26.21 | 26.30 | 25.93 | 26.18 | 814,371 | +0.09(+0.36%) |
Dec 27, 2006 | 25.64 | 26.09 | 25.38 | 26.09 | 1,008,756 | +0.59(+2.32%) |
Dec 26, 2006 | 25.62 | 26.12 | 25.40 | 25.49 | 717,179 | -0.47(-1.81%) |
Dec 22, 2006 | 26.23 | 26.26 | 25.80 | 25.96 | 798,829 | -0.15(-0.58%) |
Dec 21, 2006 | 26.49 | 26.68 | 25.83 | 26.11 | 1,409,341 | -0.52(-1.94%) |
Dec 20, 2006 | 27.29 | 27.44 | 26.51 | 26.63 | 1,351,324 | -0.99(-3.57%) |
Dec 19, 2006 | 26.70 | 27.70 | 26.40 | 27.62 | 1,645,988 | +0.82(+3.05%) |
Dec 18, 2006 | 27.97 | 27.97 | 26.73 | 26.80 | 1,073,054 | -1.40(-4.96%) |
Dec 15, 2006 | 28.71 | 28.74 | 28.05 | 28.20 | 635,955 | -0.45(-1.57%) |
Dec 14, 2006 | 28.58 | 28.86 | 28.33 | 28.65 | 1,196,647 | +0.24(+0.86%) |
Dec 13, 2006 | 28.15 | 28.52 | 28.03 | 28.41 | 1,014,185 | +0.32(+1.14%) |
Dec 12, 2006 | 28.19 | 28.64 | 27.80 | 28.09 | 602,315 | -0.14(-0.50%) |
Dec 11, 2006 | 28.18 | 28.39 | 27.93 | 28.23 | 983,526 | -0.16(-0.56%) |
Dec 08, 2006 | 28.89 | 29.12 | 28.34 | 28.39 | 1,138,097 | -0.54(-1.88%) |
Dec 07, 2006 | 29.12 | 29.18 | 28.55 | 28.93 | 1,316,088 | -0.22(-0.74%) |
Dec 06, 2006 | 29.25 | 29.84 | 29.10 | 29.15 | 1,242,954 | -0.10(-0.35%) |
Dec 05, 2006 | 28.93 | 29.25 | 28.59 | 29.25 | 1,439,468 | +0.55(+1.93%) |
Dec 04, 2006 | 29.34 | 29.34 | 28.32 | 28.70 | 1,314,172 | -0.64(-2.18%) |
Dec 01, 2006 | 28.76 | 29.40 | 28.74 | 29.34 | 1,124,152 | +0.13(+0.45%) |
Nov 30, 2006 | 28.46 | 29.38 | 28.33 | 29.21 | 2,357,206 | +0.83(+2.91%) |
Nov 29, 2006 | 27.34 | 28.42 | 27.28 | 28.38 | 2,507,519 | +1.13(+4.14%) |
Nov 28, 2006 | 26.63 | 27.36 | 26.63 | 27.25 | 1,580,945 | +0.67(+2.51%) |
Nov 27, 2006 | 26.57 | 26.70 | 26.39 | 26.58 | 1,326,201 | +0.31(+1.18%) |
Nov 24, 2006 | 26.30 | 26.57 | 26.25 | 26.27 | 246,014 | -0.03(-0.11%) |
Nov 22, 2006 | 26.49 | 26.71 | 26.16 | 26.30 | 852,375 | -0.04(-0.14%) |
Nov 21, 2006 | 25.92 | 26.46 | 25.65 | 26.34 | 684,178 | +0.66(+2.56%) |
Nov 20, 2006 | 25.64 | 25.80 | 25.27 | 25.68 | 1,359,308 | -0.29(-1.12%) |
Nov 17, 2006 | 25.64 | 26.17 | 25.44 | 25.97 | 1,501,424 | +0.33(+1.28%) |
Nov 16, 2006 | 26.96 | 26.96 | 25.64 | 25.64 | 924,764 | -1.12(-4.18%) |
Nov 15, 2006 | 25.78 | 27.01 | 25.74 | 26.76 | 1,236,780 | +0.99(+3.83%) |
Nov 14, 2006 | 25.50 | 25.83 | 25.36 | 25.78 | 580,279 | -0.06(-0.22%) |
Nov 13, 2006 | 25.70 | 26.05 | 25.48 | 25.83 | 617,112 | -0.11(-0.43%) |
Nov 10, 2006 | 26.44 | 26.54 | 25.76 | 25.95 | 793,293 | -0.70(-2.64%) |
Nov 09, 2006 | 26.23 | 26.94 | 26.03 | 26.65 | 1,268,397 | +0.80(+3.09%) |
Nov 08, 2006 | 25.08 | 26.16 | 25.04 | 25.85 | 738,789 | +0.54(+2.12%) |
Nov 07, 2006 | 25.69 | 25.80 | 25.18 | 25.32 | 630,419 | -0.27(-1.06%) |
Nov 06, 2006 | 25.27 | 25.73 | 25.09 | 25.59 | 732,295 | +0.23(+0.89%) |
Nov 03, 2006 | 24.97 | 25.59 | 24.97 | 25.36 | 519,600 | +0.66(+2.66%) |
Nov 02, 2006 | 24.61 | 24.93 | 24.24 | 24.71 | 1,104,351 | -0.14(-0.57%) |
Nov 01, 2006 | 25.51 | 25.57 | 24.79 | 24.85 | 883,034 | -0.66(-2.58%) |
Oct 31, 2006 | 25.34 | 25.58 | 24.89 | 25.50 | 1,230,393 | +0.16(+0.63%) |
Oct 30, 2006 | 25.66 | 25.66 | 25.23 | 25.34 | 638,084 | -0.32(-1.24%) |
Oct 27, 2006 | 26.09 | 26.36 | 25.62 | 25.66 | 1,135,010 | -0.47(-1.80%) |
Oct 26, 2006 | 26.54 | 26.54 | 25.13 | 26.13 | 1,686,653 | +0.17(+0.65%) |
Oct 25, 2006 | 25.00 | 26.11 | 24.71 | 25.96 | 1,535,489 | +0.87(+3.48%) |
Oct 24, 2006 | 24.05 | 25.09 | 23.95 | 25.09 | 977,032 | +0.90(+3.73%) |
Oct 23, 2006 | 24.33 | 24.79 | 24.00 | 24.19 | 890,805 | -0.35(-1.42%) |
Oct 20, 2006 | 25.18 | 25.18 | 24.35 | 24.54 | 1,181,211 | -0.85(-3.37%) |
Oct 19, 2006 | 24.75 | 25.45 | 24.56 | 25.39 | 929,767 | +0.79(+3.21%) |
Oct 18, 2006 | 24.89 | 25.38 | 24.57 | 24.60 | 1,172,482 | -0.27(-1.10%) |
Oct 17, 2006 | 25.07 | 25.16 | 24.60 | 24.87 | 1,343,446 | -0.27(-1.08%) |
Oct 16, 2006 | 24.19 | 25.27 | 24.10 | 25.15 | 1,002,475 | +1.11(+4.61%) |
Oct 13, 2006 | 23.48 | 24.25 | 23.48 | 24.04 | 1,029,727 | +0.58(+2.48%) |
Oct 12, 2006 | 23.17 | 23.72 | 23.16 | 23.46 | 869,514 | +0.28(+1.22%) |
Oct 11, 2006 | 23.42 | 23.61 | 23.00 | 23.17 | 857,911 | -0.66(-2.76%) |
Oct 10, 2006 | 22.86 | 23.89 | 22.86 | 23.83 | 909,967 | +0.77(+3.34%) |
Oct 09, 2006 | 23.20 | 23.64 | 22.94 | 23.06 | 932,215 | +0.13(+0.57%) |
Oct 06, 2006 | 23.11 | 23.20 | 22.53 | 22.93 | 786,267 | -0.17(-0.73%) |
Oct 05, 2006 | 23.48 | 23.58 | 22.64 | 23.10 | 693,865 | +0.55(+2.46%) |
Oct 04, 2006 | 22.08 | 22.55 | 21.42 | 22.55 | 1,521,650 | +0.61(+2.78%) |
Oct 03, 2006 | 22.55 | 23.12 | 21.86 | 21.93 | 1,700,280 | -1.19(-5.16%) |