Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.30 | 26.35 | 26.09 | 26.14 | 529,121 | -0.18(-0.70%) |
Dec 28, 2006 | 26.43 | 26.53 | 26.30 | 26.33 | 230,312 | -0.18(-0.67%) |
Dec 27, 2006 | 26.39 | 26.57 | 26.39 | 26.51 | 373,933 | +0.21(+0.79%) |
Dec 26, 2006 | 26.13 | 26.35 | 26.10 | 26.30 | 209,387 | +0.18(+0.68%) |
Dec 22, 2006 | 26.27 | 26.32 | 26.04 | 26.12 | 271,644 | -0.16(-0.61%) |
Dec 21, 2006 | 26.54 | 26.64 | 26.18 | 26.28 | 281,132 | -0.25(-0.93%) |
Dec 20, 2006 | 26.54 | 26.62 | 26.47 | 26.53 | 266,185 | -0.02(-0.06%) |
Dec 19, 2006 | 26.49 | 26.62 | 26.26 | 26.54 | 481,811 | +0.05(+0.20%) |
Dec 18, 2006 | 26.47 | 26.61 | 26.39 | 26.49 | 661,044 | +0.10(+0.38%) |
Dec 15, 2006 | 26.31 | 26.51 | 26.30 | 26.39 | 854,705 | +0.03(+0.12%) |
Dec 14, 2006 | 26.20 | 26.42 | 26.13 | 26.36 | 708,355 | +0.21(+0.79%) |
Dec 13, 2006 | 26.16 | 26.23 | 26.08 | 26.15 | 544,978 | -0.08(-0.32%) |
Dec 12, 2006 | 26.57 | 26.58 | 26.07 | 26.24 | 677,681 | -0.34(-1.27%) |
Dec 11, 2006 | 26.59 | 26.69 | 26.41 | 26.57 | 228,493 | -0.04(-0.14%) |
Dec 08, 2006 | 26.47 | 26.65 | 26.41 | 26.61 | 279,312 | +0.15(+0.55%) |
Dec 07, 2006 | 26.73 | 26.87 | 26.42 | 26.47 | 437,620 | -0.22(-0.81%) |
Dec 06, 2006 | 26.79 | 26.79 | 26.63 | 26.68 | 278,013 | -0.11(-0.40%) |
Dec 05, 2006 | 26.57 | 26.92 | 26.54 | 26.79 | 453,607 | +0.22(+0.81%) |
Dec 04, 2006 | 26.30 | 26.64 | 26.27 | 26.57 | 437,750 | +0.35(+1.35%) |
Dec 01, 2006 | 26.17 | 26.45 | 25.97 | 26.22 | 648,567 | -0.04(-0.15%) |
Nov 30, 2006 | 26.11 | 26.30 | 26.05 | 26.26 | 655,066 | +0.22(+0.83%) |
Nov 29, 2006 | 25.97 | 26.12 | 25.84 | 26.04 | 303,227 | +0.12(+0.47%) |
Nov 28, 2006 | 25.91 | 26.14 | 25.79 | 25.92 | 341,180 | +0.02(+0.06%) |
Nov 27, 2006 | 26.27 | 26.43 | 25.88 | 25.91 | 544,588 | -0.25(-0.97%) |
Nov 24, 2006 | 26.01 | 26.31 | 25.77 | 26.16 | 173,124 | +0.00(+0.00%) |
Nov 22, 2006 | 26.42 | 26.43 | 26.08 | 26.16 | 805,575 | -0.15(-0.56%) |
Nov 21, 2006 | 26.31 | 26.44 | 26.25 | 26.31 | 476,092 | -0.03(-0.12%) |
Nov 20, 2006 | 26.29 | 26.41 | 26.26 | 26.34 | 781,270 | -0.08(-0.29%) |
Nov 17, 2006 | 26.31 | 26.44 | 26.19 | 26.41 | 623,482 | -0.06(-0.23%) |
Nov 16, 2006 | 26.29 | 26.63 | 26.14 | 26.47 | 601,646 | +0.20(+0.76%) |
Nov 15, 2006 | 26.51 | 26.55 | 26.19 | 26.27 | 736,169 | -0.20(-0.76%) |
Nov 14, 2006 | 26.34 | 26.64 | 26.13 | 26.47 | 558,105 | +0.21(+0.79%) |
Nov 13, 2006 | 26.03 | 26.45 | 25.93 | 26.27 | 478,302 | +0.25(+0.95%) |
Nov 10, 2006 | 26.09 | 26.18 | 25.95 | 26.02 | 383,941 | -0.02(-0.06%) |
Nov 09, 2006 | 26.15 | 26.37 | 26.00 | 26.04 | 379,002 | -0.05(-0.18%) |
Nov 08, 2006 | 25.73 | 26.25 | 25.67 | 26.08 | 370,944 | +0.33(+1.28%) |
Nov 07, 2006 | 25.82 | 26.12 | 25.74 | 25.75 | 419,814 | +0.05(+0.21%) |
Nov 06, 2006 | 25.71 | 25.93 | 25.64 | 25.70 | 734,609 | +0.11(+0.42%) |
Nov 03, 2006 | 25.74 | 25.94 | 25.54 | 25.59 | 497,538 | -0.15(-0.57%) |
Nov 02, 2006 | 25.69 | 25.81 | 25.55 | 25.74 | 592,418 | +0.02(+0.09%) |
Nov 01, 2006 | 25.84 | 26.16 | 25.66 | 25.71 | 445,158 | -0.15(-0.59%) |
Oct 31, 2006 | 25.89 | 26.07 | 25.71 | 25.87 | 696,007 | -0.15(-0.59%) |
Oct 30, 2006 | 25.84 | 26.13 | 25.78 | 26.02 | 375,753 | +0.17(+0.65%) |
Oct 27, 2006 | 26.18 | 26.18 | 25.75 | 25.85 | 586,959 | -0.36(-1.38%) |
Oct 26, 2006 | 26.09 | 26.22 | 25.89 | 26.21 | 450,747 | +0.58(+2.28%) |
Oct 25, 2006 | 26.24 | 26.24 | 24.97 | 25.63 | 1,475,718 | -0.68(-2.60%) |
Oct 24, 2006 | 26.44 | 26.74 | 26.06 | 26.31 | 1,444,524 | -0.09(-0.35%) |
Oct 23, 2006 | 26.13 | 26.47 | 26.01 | 26.41 | 316,095 | +0.31(+1.18%) |
Oct 20, 2006 | 26.26 | 26.27 | 25.88 | 26.10 | 279,962 | -0.08(-0.32%) |
Oct 19, 2006 | 25.86 | 26.23 | 25.70 | 26.18 | 330,782 | +0.44(+1.70%) |
Oct 18, 2006 | 26.14 | 26.29 | 25.64 | 25.74 | 579,291 | -0.23(-0.89%) |
Oct 17, 2006 | 26.08 | 26.09 | 25.77 | 25.97 | 792,447 | -0.11(-0.41%) |
Oct 16, 2006 | 25.97 | 26.16 | 25.96 | 26.08 | 307,647 | +0.14(+0.53%) |
Oct 13, 2006 | 25.94 | 26.04 | 25.69 | 25.94 | 725,771 | +0.01(+0.03%) |
Oct 12, 2006 | 25.98 | 26.02 | 25.48 | 25.94 | 664,034 | -0.04(-0.15%) |
Oct 11, 2006 | 25.97 | 26.15 | 25.74 | 25.97 | 393,819 | +0.01(+0.03%) |
Oct 10, 2006 | 26.04 | 26.04 | 25.82 | 25.97 | 268,785 | +0.03(+0.12%) |
Oct 09, 2006 | 25.83 | 26.04 | 25.74 | 25.94 | 254,747 | +0.07(+0.27%) |
Oct 06, 2006 | 25.94 | 25.94 | 25.52 | 25.87 | 297,119 | -0.08(-0.30%) |
Oct 05, 2006 | 25.44 | 26.01 | 25.41 | 25.94 | 391,349 | +0.50(+1.97%) |
Oct 04, 2006 | 25.28 | 25.50 | 25.17 | 25.44 | 369,514 | +0.08(+0.33%) |
Oct 03, 2006 | 25.24 | 25.49 | 25.01 | 25.36 | 506,246 | +0.12(+0.49%) |