Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.50 | 26.24 | 25.48 | 26.21 | 62,848 | +0.85(+3.37%) |
Dec 28, 2006 | 25.33 | 25.39 | 25.31 | 25.36 | 26,151 | +0.02(+0.08%) |
Dec 27, 2006 | 24.72 | 25.42 | 24.72 | 25.33 | 37,962 | +0.65(+2.65%) |
Dec 26, 2006 | 24.64 | 24.68 | 24.25 | 24.68 | 20,949 | -0.04(-0.17%) |
Dec 22, 2006 | 25.28 | 25.28 | 24.55 | 24.72 | 8,295 | -0.60(-2.36%) |
Dec 21, 2006 | 25.09 | 25.36 | 25.01 | 25.32 | 22,636 | +0.23(+0.94%) |
Dec 20, 2006 | 24.93 | 25.23 | 24.83 | 25.09 | 57,083 | +0.05(+0.20%) |
Dec 19, 2006 | 24.84 | 25.12 | 23.96 | 25.04 | 63,551 | +0.19(+0.77%) |
Dec 18, 2006 | 25.32 | 25.73 | 24.72 | 24.84 | 31,072 | -0.55(-2.16%) |
Dec 15, 2006 | 25.50 | 25.63 | 25.07 | 25.39 | 40,774 | -0.11(-0.45%) |
Dec 14, 2006 | 25.93 | 26.46 | 25.50 | 25.50 | 93,780 | -0.43(-1.65%) |
Dec 13, 2006 | 25.77 | 26.60 | 25.77 | 25.93 | 137,648 | +0.18(+0.72%) |
Dec 12, 2006 | 25.82 | 25.82 | 25.30 | 25.75 | 41,336 | -0.07(-0.28%) |
Dec 11, 2006 | 25.05 | 26.18 | 24.94 | 25.82 | 55,115 | +0.70(+2.77%) |
Dec 08, 2006 | 25.31 | 25.36 | 25.04 | 25.12 | 15,325 | -0.19(-0.76%) |
Dec 07, 2006 | 25.71 | 25.80 | 25.24 | 25.31 | 21,371 | -0.33(-1.28%) |
Dec 06, 2006 | 25.41 | 25.68 | 25.34 | 25.64 | 23,480 | +0.23(+0.90%) |
Dec 05, 2006 | 25.11 | 25.41 | 25.01 | 25.41 | 36,696 | +0.31(+1.22%) |
Dec 04, 2006 | 25.53 | 25.58 | 24.23 | 25.11 | 197,262 | -0.45(-1.75%) |
Dec 01, 2006 | 25.39 | 26.53 | 25.38 | 25.55 | 49,210 | -0.68(-2.60%) |
Nov 30, 2006 | 25.78 | 26.34 | 25.56 | 26.24 | 70,862 | +0.55(+2.16%) |
Nov 29, 2006 | 25.68 | 25.82 | 25.43 | 25.68 | 106,294 | +0.06(+0.25%) |
Nov 28, 2006 | 25.46 | 25.70 | 25.20 | 25.62 | 137,085 | +0.09(+0.33%) |
Nov 27, 2006 | 26.53 | 26.53 | 25.11 | 25.53 | 182,218 | -0.99(-3.73%) |
Nov 24, 2006 | 26.36 | 26.64 | 26.03 | 26.52 | 43,586 | +0.16(+0.62%) |
Nov 22, 2006 | 26.71 | 26.71 | 26.24 | 26.36 | 41,617 | -0.35(-1.30%) |
Nov 21, 2006 | 27.13 | 27.13 | 26.69 | 26.71 | 32,197 | -0.46(-1.70%) |
Nov 20, 2006 | 27.38 | 27.38 | 26.35 | 27.17 | 116,698 | +0.28(+1.06%) |
Nov 17, 2006 | 26.22 | 27.13 | 25.65 | 26.88 | 172,798 | +0.63(+2.38%) |
Nov 16, 2006 | 24.68 | 26.60 | 24.68 | 26.26 | 372,873 | +1.29(+5.19%) |
Nov 15, 2006 | 24.42 | 25.57 | 24.36 | 24.96 | 196,559 | +0.50(+2.03%) |
Nov 14, 2006 | 22.82 | 24.61 | 22.82 | 24.47 | 240,989 | +1.70(+7.47%) |
Nov 13, 2006 | 22.76 | 22.80 | 22.20 | 22.77 | 166,611 | -0.14(-0.59%) |
Nov 10, 2006 | 22.43 | 23.02 | 22.43 | 22.90 | 210,760 | +0.47(+2.09%) |
Nov 09, 2006 | 22.48 | 22.84 | 21.51 | 22.43 | 316,632 | -0.47(-2.05%) |
Nov 08, 2006 | 23.97 | 24.54 | 21.68 | 22.90 | 361,203 | -0.90(-3.77%) |
Nov 07, 2006 | 24.65 | 25.60 | 23.23 | 23.80 | 305,947 | -0.85(-3.46%) |
Nov 06, 2006 | 24.05 | 25.50 | 23.81 | 24.65 | 405,351 | -0.60(-2.37%) |
Nov 03, 2006 | 24.78 | 25.25 | 24.78 | 25.25 | 175,469 | +0.47(+1.89%) |
Nov 02, 2006 | 25.39 | 25.39 | 24.36 | 24.78 | 119,932 | -0.79(-3.09%) |
Nov 01, 2006 | 25.99 | 26.24 | 24.32 | 25.57 | 269,812 | -0.52(-1.99%) |
Oct 31, 2006 | 27.67 | 27.67 | 25.69 | 26.09 | 222,570 | -1.29(-4.73%) |
Oct 30, 2006 | 27.78 | 28.09 | 27.28 | 27.38 | 105,309 | -0.58(-2.06%) |
Oct 27, 2006 | 28.24 | 28.48 | 27.88 | 27.96 | 124,853 | -0.06(-0.23%) |
Oct 26, 2006 | 26.67 | 28.25 | 26.67 | 28.02 | 129,071 | +1.39(+5.21%) |
Oct 25, 2006 | 26.53 | 26.66 | 26.42 | 26.64 | 58,771 | +0.22(+0.83%) |
Oct 24, 2006 | 26.32 | 26.88 | 26.25 | 26.42 | 177,578 | +0.22(+0.84%) |
Oct 23, 2006 | 25.82 | 26.60 | 25.53 | 26.19 | 279,514 | +1.03(+4.10%) |
Oct 20, 2006 | 25.25 | 25.68 | 24.61 | 25.16 | 149,599 | +0.09(+0.37%) |
Oct 19, 2006 | 23.71 | 25.07 | 23.71 | 25.07 | 200,074 | +1.37(+5.76%) |
Oct 18, 2006 | 24.77 | 24.81 | 23.34 | 23.71 | 66,082 | -1.06(-4.28%) |
Oct 17, 2006 | 24.96 | 25.07 | 24.47 | 24.77 | 56,662 | -0.06(-0.26%) |
Oct 16, 2006 | 24.61 | 25.06 | 24.47 | 24.83 | 78,595 | +0.40(+1.63%) |
Oct 13, 2006 | 24.84 | 24.84 | 24.25 | 24.43 | 57,083 | -0.46(-1.86%) |
Oct 12, 2006 | 24.19 | 25.09 | 24.19 | 24.89 | 82,954 | +0.81(+3.37%) |
Oct 11, 2006 | 23.83 | 24.22 | 23.26 | 24.08 | 157,753 | +0.22(+0.92%) |
Oct 10, 2006 | 23.90 | 24.54 | 23.86 | 23.86 | 182,640 | +0.04(+0.15%) |
Oct 09, 2006 | 23.12 | 24.08 | 22.90 | 23.83 | 205,980 | +1.33(+5.91%) |
Oct 06, 2006 | 22.12 | 23.82 | 22.05 | 22.50 | 140,319 | +0.38(+1.70%) |
Oct 05, 2006 | 22.24 | 22.24 | 21.72 | 22.12 | 142,287 | -0.05(-0.22%) |
Oct 04, 2006 | 20.63 | 22.19 | 20.28 | 22.17 | 101,513 | +1.51(+7.30%) |
Oct 03, 2006 | 20.50 | 20.73 | 20.41 | 20.66 | 35,290 | +0.09(+0.45%) |