Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.60 | 26.60 | 26.04 | 26.05 | 182,411 | -0.58(-2.17%) |
Dec 28, 2006 | 26.52 | 26.65 | 26.43 | 26.62 | 175,730 | +0.06(+0.24%) |
Dec 27, 2006 | 26.66 | 26.71 | 26.45 | 26.56 | 114,588 | +0.00(+0.00%) |
Dec 26, 2006 | 26.40 | 26.59 | 26.31 | 26.56 | 96,570 | +0.14(+0.54%) |
Dec 22, 2006 | 26.47 | 26.51 | 26.37 | 26.42 | 205,288 | -0.03(-0.13%) |
Dec 21, 2006 | 26.26 | 26.49 | 26.16 | 26.45 | 306,110 | +0.19(+0.71%) |
Dec 20, 2006 | 26.12 | 26.33 | 26.08 | 26.26 | 164,190 | +0.09(+0.34%) |
Dec 19, 2006 | 26.23 | 26.27 | 25.97 | 26.17 | 189,496 | -0.09(-0.36%) |
Dec 18, 2006 | 26.52 | 26.67 | 26.19 | 26.27 | 196,582 | -0.25(-0.93%) |
Dec 15, 2006 | 26.45 | 26.60 | 26.40 | 26.51 | 267,644 | +0.08(+0.32%) |
Dec 14, 2006 | 26.13 | 26.51 | 26.09 | 26.43 | 212,374 | +0.26(+0.98%) |
Dec 13, 2006 | 26.43 | 26.47 | 26.06 | 26.17 | 169,656 | -0.37(-1.40%) |
Dec 12, 2006 | 26.57 | 26.62 | 26.43 | 26.54 | 209,944 | +0.05(+0.19%) |
Dec 11, 2006 | 26.46 | 26.67 | 26.46 | 26.49 | 132,404 | -0.04(-0.15%) |
Dec 08, 2006 | 26.52 | 26.70 | 26.45 | 26.53 | 188,889 | -0.05(-0.19%) |
Dec 07, 2006 | 26.41 | 26.70 | 26.41 | 26.58 | 244,159 | -0.07(-0.28%) |
Dec 06, 2006 | 26.53 | 26.85 | 26.53 | 26.66 | 319,472 | +0.12(+0.47%) |
Dec 05, 2006 | 26.62 | 26.68 | 26.53 | 26.53 | 404,705 | -0.03(-0.11%) |
Dec 04, 2006 | 26.48 | 26.68 | 26.48 | 26.56 | 335,061 | +0.08(+0.32%) |
Dec 01, 2006 | 26.14 | 26.57 | 26.06 | 26.48 | 309,147 | +0.08(+0.30%) |
Nov 30, 2006 | 26.72 | 26.90 | 26.39 | 26.40 | 417,662 | -0.36(-1.35%) |
Nov 29, 2006 | 26.68 | 27.02 | 26.67 | 26.76 | 189,092 | +0.21(+0.78%) |
Nov 28, 2006 | 26.50 | 26.75 | 26.48 | 26.55 | 191,723 | +0.03(+0.13%) |
Nov 27, 2006 | 27.09 | 27.10 | 26.46 | 26.52 | 337,693 | -0.77(-2.81%) |
Nov 24, 2006 | 27.31 | 27.46 | 27.23 | 27.29 | 63,570 | -0.02(-0.09%) |
Nov 22, 2006 | 27.12 | 27.31 | 27.00 | 27.31 | 243,147 | +0.24(+0.89%) |
Nov 21, 2006 | 27.23 | 27.26 | 26.97 | 27.07 | 189,092 | -0.12(-0.45%) |
Nov 20, 2006 | 27.22 | 27.30 | 27.14 | 27.19 | 150,018 | -0.05(-0.18%) |
Nov 17, 2006 | 27.34 | 27.56 | 27.15 | 27.24 | 365,429 | -0.12(-0.45%) |
Nov 16, 2006 | 27.53 | 27.56 | 27.30 | 27.36 | 229,785 | -0.04(-0.14%) |
Nov 15, 2006 | 27.46 | 27.56 | 27.36 | 27.40 | 187,472 | -0.06(-0.23%) |
Nov 14, 2006 | 27.36 | 27.49 | 27.14 | 27.47 | 178,766 | +0.07(+0.25%) |
Nov 13, 2006 | 27.29 | 27.59 | 27.29 | 27.40 | 126,736 | +0.04(+0.14%) |
Nov 10, 2006 | 27.21 | 27.43 | 27.11 | 27.36 | 223,104 | +0.15(+0.54%) |
Nov 09, 2006 | 27.48 | 27.58 | 27.12 | 27.21 | 343,159 | -0.30(-1.10%) |
Nov 08, 2006 | 27.42 | 27.66 | 27.24 | 27.51 | 340,122 | +0.08(+0.31%) |
Nov 07, 2006 | 27.24 | 27.92 | 27.23 | 27.43 | 464,834 | +0.19(+0.71%) |
Nov 06, 2006 | 26.03 | 27.72 | 26.03 | 27.24 | 1,829,779 | +1.86(+7.32%) |
Nov 03, 2006 | 25.67 | 25.74 | 25.37 | 25.38 | 266,227 | -0.16(-0.64%) |
Nov 02, 2006 | 25.19 | 25.58 | 25.15 | 25.54 | 268,858 | +0.27(+1.08%) |
Nov 01, 2006 | 25.55 | 25.62 | 25.21 | 25.27 | 288,092 | -0.30(-1.18%) |
Oct 31, 2006 | 25.65 | 25.77 | 25.50 | 25.57 | 299,834 | -0.10(-0.38%) |
Oct 30, 2006 | 25.54 | 25.73 | 25.46 | 25.67 | 324,736 | +0.06(+0.23%) |
Oct 27, 2006 | 25.97 | 25.97 | 25.59 | 25.61 | 195,975 | -0.36(-1.39%) |
Oct 26, 2006 | 25.72 | 25.97 | 25.64 | 25.97 | 346,398 | +0.29(+1.12%) |
Oct 25, 2006 | 26.02 | 26.14 | 25.56 | 25.68 | 301,656 | -0.38(-1.46%) |
Oct 24, 2006 | 25.98 | 26.14 | 25.95 | 26.07 | 212,576 | -0.03(-0.11%) |
Oct 23, 2006 | 25.88 | 26.14 | 25.74 | 26.09 | 229,177 | +0.18(+0.69%) |
Oct 20, 2006 | 25.88 | 26.05 | 25.68 | 25.92 | 154,067 | +0.06(+0.23%) |
Oct 19, 2006 | 26.06 | 26.07 | 25.75 | 25.86 | 232,619 | -0.21(-0.80%) |
Oct 18, 2006 | 26.08 | 26.16 | 25.98 | 26.07 | 159,533 | +0.10(+0.40%) |
Oct 17, 2006 | 25.93 | 26.08 | 25.79 | 25.96 | 188,079 | -0.23(-0.89%) |
Oct 16, 2006 | 26.22 | 26.42 | 25.99 | 26.19 | 166,822 | +0.05(+0.21%) |
Oct 13, 2006 | 26.18 | 26.31 | 26.08 | 26.14 | 247,803 | -0.09(-0.34%) |
Oct 12, 2006 | 26.04 | 26.25 | 25.89 | 26.23 | 176,337 | +0.29(+1.10%) |
Oct 11, 2006 | 25.91 | 26.11 | 25.88 | 25.94 | 110,337 | -0.09(-0.34%) |
Oct 10, 2006 | 25.99 | 26.08 | 25.95 | 26.03 | 187,674 | -0.04(-0.15%) |
Oct 09, 2006 | 26.20 | 26.23 | 26.03 | 26.07 | 247,601 | -0.22(-0.85%) |
Oct 06, 2006 | 26.26 | 26.39 | 25.88 | 26.29 | 401,263 | +0.03(+0.13%) |
Oct 05, 2006 | 25.78 | 26.49 | 25.78 | 26.26 | 1,101,350 | +1.07(+4.24%) |
Oct 04, 2006 | 24.59 | 25.20 | 24.56 | 25.19 | 362,190 | +0.48(+1.94%) |
Oct 03, 2006 | 24.46 | 24.86 | 24.46 | 24.71 | 352,877 | +0.25(+1.03%) |