Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.20 | 25.20 | 24.85 | 25.20 | 22,822 | +0.05(+0.20%) |
Dec 28, 2006 | 25.15 | 25.15 | 24.70 | 25.15 | 22,885 | -0.10(-0.40%) |
Dec 27, 2006 | 25.25 | 25.25 | 24.85 | 25.25 | 27,341 | +0.35(+1.41%) |
Dec 26, 2006 | 24.90 | 25.20 | 24.55 | 24.90 | 132,975 | +0.10(+0.40%) |
Dec 22, 2006 | 24.80 | 24.85 | 24.50 | 24.80 | 32,911 | -0.15(-0.60%) |
Dec 21, 2006 | 24.95 | 24.95 | 24.55 | 24.95 | 44,467 | -0.05(-0.20%) |
Dec 20, 2006 | 25.00 | 50.05 | 24.80 | 25.00 | 30,036 | +0.00(+0.00%) |
Dec 19, 2006 | 25.00 | 25.05 | 24.70 | 25.00 | 33,422 | +0.35(+1.42%) |
Dec 18, 2006 | 24.65 | 24.90 | 24.60 | 24.65 | 36,077 | -0.20(-0.80%) |
Dec 15, 2006 | 24.85 | 25.15 | 24.75 | 24.85 | 41,252 | -0.35(-1.39%) |
Dec 14, 2006 | 25.20 | 25.30 | 25.15 | 25.20 | 110,148 | -0.20(-0.79%) |
Dec 13, 2006 | 25.40 | 25.80 | 24.95 | 25.40 | 55,631 | +0.25(+0.99%) |
Dec 12, 2006 | 25.15 | 25.20 | 24.80 | 25.15 | 19,097 | +0.15(+0.60%) |
Dec 11, 2006 | 25.00 | 25.00 | 24.60 | 25.00 | 22,856 | -0.05(-0.20%) |
Dec 08, 2006 | 25.05 | 25.15 | 24.85 | 25.05 | 35,457 | +0.25(+1.01%) |
Dec 07, 2006 | 24.80 | 25.20 | 24.75 | 24.80 | 18,019 | +0.15(+0.61%) |
Dec 06, 2006 | 24.65 | 24.70 | 24.35 | 24.65 | 21,681 | +0.15(+0.61%) |
Dec 05, 2006 | 24.50 | 24.60 | 24.25 | 24.50 | 27,584 | -0.05(-0.20%) |
Dec 04, 2006 | 24.55 | 24.55 | 24.00 | 24.55 | 16,940 | +0.00(+0.00%) |
Dec 01, 2006 | 24.55 | 24.55 | 24.20 | 24.55 | 25,133 | -0.10(-0.41%) |
Nov 30, 2006 | 24.65 | 24.95 | 24.50 | 24.65 | 15,872 | +0.06(+0.24%) |
Nov 29, 2006 | 24.59 | 24.65 | 24.35 | 24.59 | 21,808 | +0.24(+0.99%) |
Nov 28, 2006 | 24.35 | 24.65 | 24.25 | 24.35 | 24,560 | +0.10(+0.41%) |
Nov 27, 2006 | 24.25 | 24.60 | 24.25 | 24.25 | 52,949 | -0.50(-2.02%) |
Nov 24, 2006 | 24.75 | 24.75 | 24.45 | 24.75 | 20,625 | +0.35(+1.43%) |
Nov 22, 2006 | 24.40 | 24.55 | 24.25 | 24.40 | 21,574 | +0.10(+0.41%) |
Nov 21, 2006 | 24.30 | 24.30 | 23.95 | 24.30 | 57,528 | +0.10(+0.41%) |
Nov 20, 2006 | 24.20 | 24.25 | 23.90 | 24.20 | 34,461 | +0.00(+0.00%) |
Nov 17, 2006 | 24.20 | 24.20 | 23.75 | 24.20 | 36,229 | +0.30(+1.26%) |
Nov 16, 2006 | 23.90 | 24.10 | 23.87 | 23.90 | 38,205 | -0.20(-0.83%) |
Nov 15, 2006 | 24.10 | 24.20 | 23.90 | 24.10 | 48,557 | -0.40(-1.63%) |
Nov 14, 2006 | 24.50 | 24.50 | 23.90 | 24.50 | 54,147 | +0.25(+1.03%) |
Nov 13, 2006 | 24.25 | 24.25 | 24.00 | 24.25 | 24,517 | +0.30(+1.25%) |
Nov 10, 2006 | 23.95 | 23.95 | 23.55 | 23.95 | 44,309 | -0.75(-3.04%) |
Nov 09, 2006 | 24.70 | 24.75 | 24.00 | 24.70 | 99,090 | -1.90(-7.14%) |
Nov 08, 2006 | 26.60 | 26.65 | 26.05 | 26.60 | 36,565 | -0.10(-0.37%) |
Nov 07, 2006 | 26.70 | 26.75 | 25.73 | 26.70 | 86,236 | +1.00(+3.89%) |
Nov 06, 2006 | 25.70 | 25.70 | 25.50 | 25.70 | 52,808 | +0.65(+2.59%) |
Nov 03, 2006 | 25.05 | 25.13 | 24.80 | 25.05 | 10,660 | -0.35(-1.38%) |
Nov 02, 2006 | 25.40 | 25.60 | 25.00 | 25.40 | 26,451 | -0.20(-0.78%) |
Nov 01, 2006 | 25.60 | 25.75 | 25.40 | 25.60 | 52,348 | +0.60(+2.40%) |
Oct 31, 2006 | 25.00 | 25.20 | 24.95 | 25.00 | 13,408 | +0.55(+2.25%) |
Oct 30, 2006 | 24.45 | 24.95 | 24.45 | 24.45 | 7,858 | -0.80(-3.17%) |
Oct 27, 2006 | 25.25 | 25.30 | 24.90 | 25.25 | 19,292 | -0.05(-0.20%) |
Oct 26, 2006 | 25.30 | 25.30 | 24.60 | 25.30 | 11,423 | +0.70(+2.85%) |
Oct 25, 2006 | 24.60 | 24.90 | 24.55 | 24.60 | 20,713 | +0.10(+0.41%) |
Oct 24, 2006 | 24.50 | 24.80 | 24.50 | 24.50 | 8,651 | -0.35(-1.41%) |
Oct 23, 2006 | 24.75 | 24.85 | 24.55 | 24.85 | 24,683 | +0.10(+0.40%) |
Oct 20, 2006 | 24.75 | 24.75 | 24.50 | 24.75 | 20,509 | +0.70(+2.91%) |
Oct 19, 2006 | 24.05 | 24.50 | 24.00 | 24.05 | 21,960 | -0.15(-0.62%) |
Oct 18, 2006 | 24.20 | 24.30 | 23.80 | 24.20 | 27,078 | +0.25(+1.04%) |
Oct 17, 2006 | 23.95 | 23.95 | 23.30 | 23.95 | 43,233 | +0.10(+0.42%) |
Oct 16, 2006 | 23.85 | 23.85 | 23.50 | 23.85 | 11,665 | +0.20(+0.85%) |
Oct 13, 2006 | 23.65 | 23.65 | 23.30 | 23.65 | 8,635 | +0.05(+0.21%) |
Oct 12, 2006 | 23.60 | 23.95 | 23.55 | 23.60 | 9,878 | +0.10(+0.43%) |
Oct 11, 2006 | 23.50 | 23.75 | 23.45 | 23.50 | 8,770 | +0.10(+0.43%) |
Oct 10, 2006 | 23.40 | 23.65 | 23.40 | 23.40 | 7,641 | -0.30(-1.27%) |
Oct 09, 2006 | 23.70 | 23.70 | 23.45 | 23.70 | 7,472 | -0.20(-0.84%) |
Oct 06, 2006 | 23.90 | 23.90 | 23.50 | 23.90 | 7,011 | +0.10(+0.42%) |
Oct 05, 2006 | 23.80 | 23.95 | 23.80 | 23.80 | 5,986 | +0.10(+0.42%) |
Oct 04, 2006 | 23.70 | 23.70 | 23.35 | 23.70 | 4,777 | +0.35(+1.50%) |
Oct 03, 2006 | 23.35 | 23.50 | 23.20 | 23.35 | 5,793 | +0.00(+0.00%) |