Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.61 | 25.66 | 25.23 | 25.44 | 1,460,796 | -0.29(-1.13%) |
Dec 28, 2006 | 25.91 | 25.91 | 25.40 | 25.73 | 1,925,249 | +0.27(+1.04%) |
Dec 27, 2006 | 25.17 | 25.73 | 25.17 | 25.46 | 2,048,616 | +0.54(+2.15%) |
Dec 26, 2006 | 24.86 | 25.54 | 24.83 | 24.93 | 1,548,499 | +0.18(+0.72%) |
Dec 22, 2006 | 24.66 | 24.80 | 24.29 | 24.75 | 1,960,913 | +0.12(+0.48%) |
Dec 21, 2006 | 25.43 | 25.45 | 24.45 | 24.63 | 2,965,039 | -0.75(-2.96%) |
Dec 20, 2006 | 26.26 | 26.42 | 25.37 | 25.38 | 3,969,002 | -0.67(-2.56%) |
Dec 19, 2006 | 25.04 | 26.20 | 25.04 | 26.05 | 3,029,073 | +1.04(+4.14%) |
Dec 18, 2006 | 25.06 | 25.61 | 24.90 | 25.01 | 2,693,500 | -0.14(-0.54%) |
Dec 15, 2006 | 26.04 | 26.07 | 24.93 | 25.15 | 4,025,741 | -0.88(-3.39%) |
Dec 14, 2006 | 26.14 | 26.41 | 25.92 | 26.03 | 2,777,961 | -0.09(-0.35%) |
Dec 13, 2006 | 26.04 | 26.59 | 25.83 | 26.12 | 3,218,583 | -0.19(-0.73%) |
Dec 12, 2006 | 25.91 | 26.52 | 25.91 | 26.32 | 4,875,211 | +0.14(+0.52%) |
Dec 11, 2006 | 25.67 | 26.45 | 25.67 | 26.18 | 3,930,743 | +0.51(+1.97%) |
Dec 08, 2006 | 27.18 | 27.37 | 25.48 | 25.67 | 6,286,239 | -1.31(-4.85%) |
Dec 07, 2006 | 26.82 | 27.38 | 26.14 | 26.98 | 4,524,400 | +0.15(+0.58%) |
Dec 06, 2006 | 27.09 | 27.68 | 26.78 | 26.83 | 4,487,924 | -0.74(-2.69%) |
Dec 05, 2006 | 28.02 | 28.17 | 27.03 | 27.57 | 5,745,594 | -0.19(-0.67%) |
Dec 04, 2006 | 26.94 | 27.81 | 26.63 | 27.75 | 3,761,984 | +0.96(+3.57%) |
Dec 01, 2006 | 27.14 | 27.23 | 26.44 | 26.80 | 4,250,267 | -0.30(-1.12%) |
Nov 30, 2006 | 26.93 | 27.33 | 26.73 | 27.10 | 5,042,512 | +0.60(+2.28%) |
Nov 29, 2006 | 26.27 | 26.62 | 26.17 | 26.49 | 3,698,760 | +0.18(+0.70%) |
Nov 28, 2006 | 26.12 | 26.40 | 25.82 | 26.31 | 4,715,044 | +0.17(+0.66%) |
Nov 27, 2006 | 26.03 | 26.40 | 25.70 | 26.14 | 5,207,218 | +0.62(+2.44%) |
Nov 24, 2006 | 25.72 | 26.23 | 25.51 | 25.51 | 2,269,252 | +0.82(+3.32%) |
Nov 22, 2006 | 24.77 | 25.32 | 24.48 | 24.69 | 3,949,548 | +0.06(+0.23%) |
Nov 21, 2006 | 23.85 | 24.67 | 23.73 | 24.64 | 4,054,273 | +1.57(+6.82%) |
Nov 20, 2006 | 23.32 | 23.72 | 22.96 | 23.06 | 2,563,324 | -0.12(-0.53%) |
Nov 17, 2006 | 22.72 | 23.48 | 22.58 | 23.19 | 3,553,832 | +0.20(+0.89%) |
Nov 16, 2006 | 23.91 | 24.06 | 22.98 | 22.98 | 3,321,200 | -0.68(-2.89%) |
Nov 15, 2006 | 22.97 | 24.03 | 22.92 | 23.67 | 3,928,636 | +0.12(+0.50%) |
Nov 14, 2006 | 24.09 | 24.26 | 23.32 | 23.55 | 3,195,077 | -0.32(-1.34%) |
Nov 13, 2006 | 23.31 | 23.89 | 22.84 | 23.87 | 4,374,608 | +0.04(+0.18%) |
Nov 10, 2006 | 24.47 | 24.54 | 23.68 | 23.83 | 2,688,799 | -0.82(-3.33%) |
Nov 09, 2006 | 23.82 | 25.04 | 23.80 | 24.65 | 5,171,877 | +1.13(+4.83%) |
Nov 08, 2006 | 23.38 | 23.84 | 23.26 | 23.51 | 3,578,635 | -0.02(-0.10%) |
Nov 07, 2006 | 23.69 | 23.98 | 23.48 | 23.54 | 2,930,185 | -0.04(-0.16%) |
Nov 06, 2006 | 23.49 | 23.92 | 23.49 | 23.58 | 3,045,447 | +0.09(+0.37%) |
Nov 03, 2006 | 23.09 | 23.59 | 23.07 | 23.49 | 2,556,839 | +0.40(+1.74%) |
Nov 02, 2006 | 22.98 | 23.48 | 22.95 | 23.09 | 3,774,143 | +0.11(+0.48%) |
Nov 01, 2006 | 23.24 | 23.44 | 22.64 | 22.98 | 4,242,486 | +0.17(+0.76%) |
Oct 31, 2006 | 22.27 | 22.98 | 22.26 | 22.81 | 3,078,680 | +0.30(+1.32%) |
Oct 30, 2006 | 22.21 | 22.81 | 22.19 | 22.51 | 3,258,949 | +0.52(+2.36%) |
Oct 27, 2006 | 21.76 | 22.48 | 21.74 | 21.99 | 3,733,615 | +0.22(+0.99%) |
Oct 26, 2006 | 21.60 | 22.08 | 21.40 | 21.77 | 4,894,179 | +0.54(+2.53%) |
Oct 25, 2006 | 20.21 | 21.34 | 20.17 | 21.24 | 3,352,974 | +0.87(+4.27%) |
Oct 24, 2006 | 19.92 | 20.66 | 19.92 | 20.37 | 2,790,930 | +0.06(+0.27%) |
Oct 23, 2006 | 19.77 | 20.37 | 19.58 | 20.31 | 2,522,958 | +0.20(+1.01%) |
Oct 20, 2006 | 20.49 | 20.57 | 20.08 | 20.11 | 2,238,126 | -0.40(-1.95%) |
Oct 19, 2006 | 19.97 | 20.51 | 19.85 | 20.51 | 3,271,756 | +0.82(+4.17%) |
Oct 18, 2006 | 20.31 | 20.51 | 19.57 | 19.69 | 2,772,125 | -0.64(-3.13%) |
Oct 17, 2006 | 20.41 | 20.41 | 19.78 | 20.33 | 3,672,012 | -0.23(-1.14%) |
Oct 16, 2006 | 20.29 | 20.58 | 19.69 | 20.56 | 3,829,423 | +0.76(+3.83%) |
Oct 13, 2006 | 19.66 | 20.15 | 19.66 | 19.80 | 3,684,657 | +0.62(+3.22%) |
Oct 12, 2006 | 18.35 | 19.21 | 18.21 | 19.18 | 3,166,220 | +0.99(+5.46%) |
Oct 11, 2006 | 18.51 | 18.89 | 18.11 | 18.19 | 3,247,277 | -0.20(-1.11%) |
Oct 10, 2006 | 17.73 | 18.55 | 17.73 | 18.39 | 2,722,194 | +0.29(+1.60%) |
Oct 09, 2006 | 18.70 | 18.78 | 18.02 | 18.10 | 2,269,738 | -0.28(-1.51%) |
Oct 06, 2006 | 18.37 | 18.88 | 17.96 | 18.38 | 3,512,331 | -0.11(-0.60%) |
Oct 05, 2006 | 18.07 | 18.64 | 18.07 | 18.49 | 3,602,141 | +0.70(+3.92%) |
Oct 04, 2006 | 17.63 | 17.81 | 16.80 | 17.80 | 5,623,199 | +0.20(+1.16%) |
Oct 03, 2006 | 18.84 | 18.84 | 17.44 | 17.59 | 5,371,600 | -1.81(-9.35%) |