Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.66 | 27.02 | 26.58 | 26.73 | 887,522 | +0.15(+0.56%) |
Dec 28, 2006 | 26.76 | 26.81 | 26.55 | 26.58 | 737,422 | -0.18(-0.67%) |
Dec 27, 2006 | 26.62 | 26.97 | 26.59 | 26.76 | 893,977 | +0.07(+0.26%) |
Dec 26, 2006 | 26.39 | 26.76 | 26.38 | 26.69 | 759,488 | +0.21(+0.79%) |
Dec 22, 2006 | 26.80 | 26.86 | 26.39 | 26.48 | 720,267 | -0.26(-0.97%) |
Dec 21, 2006 | 26.80 | 27.03 | 26.59 | 26.74 | 974,400 | -0.12(-0.45%) |
Dec 20, 2006 | 26.50 | 27.16 | 26.41 | 26.86 | 1,287,420 | +0.33(+1.24%) |
Dec 19, 2006 | 26.00 | 26.56 | 25.93 | 26.53 | 1,288,433 | +0.29(+1.11%) |
Dec 18, 2006 | 26.66 | 26.81 | 26.17 | 26.24 | 1,113,220 | -0.46(-1.72%) |
Dec 15, 2006 | 26.75 | 26.92 | 26.64 | 26.70 | 1,122,510 | -0.03(-0.11%) |
Dec 14, 2006 | 26.75 | 27.14 | 26.65 | 26.73 | 1,657,409 | -0.11(-0.41%) |
Dec 13, 2006 | 26.51 | 26.94 | 26.51 | 26.84 | 1,723,784 | +0.33(+1.24%) |
Dec 12, 2006 | 26.51 | 26.73 | 26.20 | 26.51 | 1,286,370 | -0.14(-0.53%) |
Dec 11, 2006 | 26.16 | 26.75 | 26.16 | 26.65 | 1,320,972 | +0.37(+1.41%) |
Dec 08, 2006 | 26.09 | 26.50 | 25.90 | 26.28 | 1,430,766 | +0.07(+0.27%) |
Dec 07, 2006 | 26.49 | 26.58 | 26.02 | 26.21 | 1,146,056 | +0.04(+0.15%) |
Dec 06, 2006 | 25.97 | 26.44 | 25.92 | 26.17 | 2,225,881 | +0.08(+0.31%) |
Dec 05, 2006 | 25.65 | 26.14 | 25.65 | 26.09 | 1,325,396 | +0.10(+0.38%) |
Dec 04, 2006 | 25.36 | 26.00 | 25.36 | 25.99 | 2,155,611 | +0.52(+2.04%) |
Dec 01, 2006 | 25.44 | 25.77 | 25.01 | 25.47 | 3,722,465 | -0.08(-0.31%) |
Nov 30, 2006 | 25.45 | 26.00 | 24.74 | 25.55 | 9,160,900 | +2.31(+9.94%) |
Nov 29, 2006 | 22.35 | 23.24 | 22.35 | 23.24 | 2,772,785 | +1.12(+5.06%) |
Nov 28, 2006 | 22.16 | 22.20 | 21.84 | 22.12 | 1,476,189 | -0.08(-0.36%) |
Nov 27, 2006 | 22.53 | 22.67 | 22.19 | 22.20 | 1,031,323 | -0.38(-1.68%) |
Nov 24, 2006 | 22.60 | 22.70 | 22.53 | 22.58 | 323,953 | -0.18(-0.79%) |
Nov 22, 2006 | 22.91 | 22.95 | 22.63 | 22.76 | 1,192,468 | -0.20(-0.87%) |
Nov 21, 2006 | 22.92 | 22.99 | 22.81 | 22.96 | 493,086 | -0.03(-0.13%) |
Nov 20, 2006 | 22.87 | 23.18 | 22.68 | 22.99 | 624,001 | +0.21(+0.92%) |
Nov 17, 2006 | 22.96 | 22.97 | 22.70 | 22.78 | 733,745 | -0.20(-0.87%) |
Nov 16, 2006 | 23.12 | 23.17 | 22.79 | 22.98 | 697,932 | -0.03(-0.13%) |
Nov 15, 2006 | 22.93 | 23.11 | 22.77 | 23.01 | 1,131,787 | +0.01(+0.04%) |
Nov 14, 2006 | 22.72 | 23.00 | 22.61 | 23.00 | 896,933 | +0.20(+0.88%) |
Nov 13, 2006 | 22.65 | 22.87 | 22.61 | 22.80 | 743,986 | +0.05(+0.22%) |
Nov 10, 2006 | 22.36 | 22.75 | 22.36 | 22.75 | 716,042 | +0.33(+1.47%) |
Nov 09, 2006 | 22.37 | 22.45 | 22.30 | 22.42 | 926,643 | +0.16(+0.72%) |
Nov 08, 2006 | 22.32 | 22.36 | 22.10 | 22.26 | 1,164,075 | -0.18(-0.80%) |
Nov 07, 2006 | 22.28 | 22.59 | 22.27 | 22.44 | 1,301,231 | +0.00(+0.00%) |
Nov 06, 2006 | 22.43 | 22.49 | 22.15 | 22.44 | 660,456 | +0.13(+0.58%) |
Nov 03, 2006 | 22.61 | 22.61 | 22.10 | 22.31 | 917,730 | -0.17(-0.76%) |
Nov 02, 2006 | 22.08 | 22.50 | 22.01 | 22.48 | 582,560 | +0.34(+1.54%) |
Nov 01, 2006 | 22.65 | 22.66 | 22.13 | 22.14 | 578,951 | -0.37(-1.64%) |
Oct 31, 2006 | 22.74 | 22.77 | 22.38 | 22.51 | 890,820 | -0.07(-0.31%) |
Oct 30, 2006 | 22.26 | 22.63 | 22.10 | 22.58 | 1,032,375 | +0.26(+1.16%) |
Oct 27, 2006 | 22.40 | 22.72 | 22.28 | 22.32 | 684,690 | -0.14(-0.62%) |
Oct 26, 2006 | 22.40 | 22.51 | 22.25 | 22.46 | 626,403 | +0.16(+0.72%) |
Oct 25, 2006 | 22.15 | 22.37 | 22.01 | 22.30 | 393,171 | +0.07(+0.31%) |
Oct 24, 2006 | 22.38 | 22.43 | 21.99 | 22.23 | 778,553 | -0.27(-1.20%) |
Oct 23, 2006 | 22.17 | 22.53 | 22.17 | 22.50 | 762,119 | +0.18(+0.81%) |
Oct 20, 2006 | 22.25 | 22.33 | 22.11 | 22.32 | 806,385 | +0.02(+0.09%) |
Oct 19, 2006 | 22.07 | 22.32 | 22.07 | 22.30 | 805,664 | +0.11(+0.50%) |
Oct 18, 2006 | 22.00 | 22.31 | 21.92 | 22.19 | 981,729 | +0.20(+0.91%) |
Oct 17, 2006 | 21.62 | 22.49 | 21.62 | 21.99 | 2,926,961 | +0.63(+2.95%) |
Oct 16, 2006 | 21.24 | 21.49 | 21.15 | 21.36 | 812,645 | +0.06(+0.28%) |
Oct 13, 2006 | 20.56 | 21.32 | 20.54 | 21.30 | 1,279,329 | +0.68(+3.30%) |
Oct 12, 2006 | 20.15 | 20.78 | 20.15 | 20.62 | 1,718,369 | +0.46(+2.28%) |
Oct 11, 2006 | 20.10 | 20.45 | 20.06 | 20.16 | 559,178 | -0.01(-0.05%) |
Oct 10, 2006 | 20.10 | 20.27 | 20.01 | 20.17 | 609,823 | +0.02(+0.10%) |
Oct 09, 2006 | 19.88 | 20.25 | 19.75 | 20.15 | 501,163 | +0.18(+0.90%) |
Oct 06, 2006 | 19.88 | 20.11 | 19.80 | 19.97 | 353,805 | -0.03(-0.15%) |
Oct 05, 2006 | 19.75 | 20.01 | 19.69 | 20.00 | 503,447 | +0.16(+0.81%) |
Oct 04, 2006 | 19.44 | 19.91 | 19.25 | 19.84 | 474,794 | +0.44(+2.27%) |
Oct 03, 2006 | 19.42 | 19.51 | 19.32 | 19.40 | 309,385 | -0.10(-0.51%) |