Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.41 | 26.48 | 25.74 | 25.77 | 755,178 | -0.50(-1.90%) |
Dec 28, 2006 | 26.07 | 26.53 | 25.95 | 26.27 | 927,676 | +0.20(+0.77%) |
Dec 27, 2006 | 25.68 | 26.10 | 25.68 | 26.07 | 447,849 | +0.47(+1.83%) |
Dec 26, 2006 | 25.32 | 25.62 | 25.29 | 25.60 | 427,900 | +0.31(+1.21%) |
Dec 22, 2006 | 25.37 | 25.55 | 25.22 | 25.29 | 584,164 | +0.02(+0.09%) |
Dec 21, 2006 | 25.26 | 25.70 | 25.25 | 25.27 | 884,801 | +0.31(+1.23%) |
Dec 20, 2006 | 25.15 | 25.23 | 24.81 | 24.96 | 627,265 | -0.10(-0.40%) |
Dec 19, 2006 | 24.61 | 25.09 | 24.50 | 25.06 | 704,345 | +0.28(+1.15%) |
Dec 18, 2006 | 24.78 | 25.01 | 24.71 | 24.78 | 576,723 | +0.06(+0.25%) |
Dec 15, 2006 | 24.88 | 24.99 | 24.62 | 24.72 | 732,208 | -0.04(-0.16%) |
Dec 14, 2006 | 24.09 | 24.80 | 24.09 | 24.76 | 916,532 | +0.73(+3.04%) |
Dec 13, 2006 | 24.45 | 24.56 | 23.87 | 24.03 | 962,661 | -0.27(-1.11%) |
Dec 12, 2006 | 24.55 | 24.69 | 24.23 | 24.29 | 1,162,459 | -0.12(-0.47%) |
Dec 11, 2006 | 24.35 | 24.52 | 24.31 | 24.41 | 762,672 | +0.07(+0.28%) |
Dec 08, 2006 | 24.23 | 24.49 | 24.10 | 24.34 | 952,487 | +0.17(+0.70%) |
Dec 07, 2006 | 23.46 | 24.52 | 23.46 | 24.17 | 1,731,236 | +0.74(+3.18%) |
Dec 06, 2006 | 22.55 | 23.79 | 22.13 | 23.43 | 3,429,691 | -1.76(-6.98%) |
Dec 05, 2006 | 24.78 | 25.22 | 24.61 | 25.19 | 1,011,013 | +0.61(+2.47%) |
Dec 04, 2006 | 24.66 | 24.82 | 24.49 | 24.58 | 901,845 | -0.15(-0.62%) |
Dec 01, 2006 | 24.61 | 24.82 | 24.31 | 24.73 | 964,154 | +0.19(+0.78%) |
Nov 30, 2006 | 24.60 | 24.68 | 24.47 | 24.54 | 565,179 | -0.05(-0.22%) |
Nov 29, 2006 | 24.40 | 24.63 | 24.32 | 24.59 | 547,378 | +0.28(+1.17%) |
Nov 28, 2006 | 24.45 | 24.62 | 23.96 | 24.31 | 896,067 | -0.19(-0.78%) |
Nov 27, 2006 | 25.04 | 25.15 | 24.49 | 24.50 | 750,835 | -0.65(-2.57%) |
Nov 24, 2006 | 25.05 | 25.64 | 24.64 | 25.15 | 280,550 | -0.17(-0.67%) |
Nov 22, 2006 | 25.15 | 25.34 | 24.95 | 25.32 | 300,951 | +0.08(+0.30%) |
Nov 21, 2006 | 24.93 | 25.72 | 24.49 | 25.24 | 1,019,668 | +0.48(+1.92%) |
Nov 20, 2006 | 25.39 | 25.40 | 24.64 | 24.76 | 999,450 | -0.64(-2.51%) |
Nov 17, 2006 | 25.35 | 25.41 | 25.01 | 25.40 | 465,101 | +0.04(+0.15%) |
Nov 16, 2006 | 25.87 | 25.87 | 25.29 | 25.36 | 839,256 | -0.25(-0.99%) |
Nov 15, 2006 | 25.36 | 25.75 | 25.32 | 25.62 | 707,864 | +0.20(+0.79%) |
Nov 14, 2006 | 24.93 | 25.42 | 24.49 | 25.42 | 672,504 | +0.58(+2.32%) |
Nov 13, 2006 | 24.84 | 24.99 | 24.68 | 24.84 | 746,356 | +0.08(+0.31%) |
Nov 10, 2006 | 24.91 | 25.07 | 24.66 | 24.76 | 500,719 | -0.05(-0.19%) |
Nov 09, 2006 | 24.81 | 25.16 | 24.63 | 24.81 | 846,681 | +0.01(+0.03%) |
Nov 08, 2006 | 24.89 | 25.23 | 24.68 | 24.80 | 1,210,748 | -0.30(-1.19%) |
Nov 07, 2006 | 24.40 | 25.75 | 24.25 | 25.10 | 2,208,286 | +0.89(+3.68%) |
Nov 06, 2006 | 23.95 | 24.49 | 23.54 | 24.21 | 1,292,088 | +0.88(+3.75%) |
Nov 03, 2006 | 23.61 | 23.95 | 23.04 | 23.33 | 1,765,815 | -0.31(-1.33%) |
Nov 02, 2006 | 23.19 | 23.83 | 23.04 | 23.65 | 2,510,447 | +0.51(+2.19%) |
Nov 01, 2006 | 26.18 | 26.38 | 22.56 | 23.14 | 5,539,730 | -4.32(-15.74%) |
Oct 31, 2006 | 27.64 | 27.85 | 26.57 | 27.47 | 1,876,186 | -0.18(-0.64%) |
Oct 30, 2006 | 27.87 | 27.92 | 27.51 | 27.64 | 830,317 | -0.23(-0.83%) |
Oct 27, 2006 | 28.27 | 28.35 | 27.73 | 27.87 | 956,608 | -0.45(-1.57%) |
Oct 26, 2006 | 27.65 | 28.33 | 27.64 | 28.32 | 1,240,663 | +0.69(+2.50%) |
Oct 25, 2006 | 27.27 | 27.63 | 27.17 | 27.63 | 979,443 | +0.40(+1.47%) |
Oct 24, 2006 | 27.21 | 27.24 | 27.04 | 27.23 | 526,287 | +0.05(+0.17%) |
Oct 23, 2006 | 27.17 | 27.57 | 26.97 | 27.18 | 907,339 | +0.05(+0.17%) |
Oct 20, 2006 | 27.39 | 27.44 | 26.82 | 27.14 | 1,057,029 | -0.23(-0.84%) |
Oct 19, 2006 | 26.96 | 27.40 | 26.94 | 27.37 | 947,610 | +0.47(+1.74%) |
Oct 18, 2006 | 27.35 | 27.53 | 26.73 | 26.90 | 689,669 | -0.22(-0.82%) |
Oct 17, 2006 | 27.22 | 27.38 | 26.88 | 27.12 | 823,199 | -0.12(-0.42%) |
Oct 16, 2006 | 27.04 | 27.61 | 26.88 | 27.24 | 1,315,496 | +0.19(+0.71%) |
Oct 13, 2006 | 26.81 | 27.18 | 26.71 | 27.04 | 927,096 | +0.24(+0.89%) |
Oct 12, 2006 | 26.49 | 26.84 | 26.49 | 26.81 | 825,997 | +0.35(+1.31%) |
Oct 11, 2006 | 26.78 | 26.78 | 26.11 | 26.46 | 1,079,977 | -0.41(-1.52%) |
Oct 10, 2006 | 26.88 | 26.89 | 26.57 | 26.87 | 783,793 | +0.14(+0.52%) |
Oct 09, 2006 | 26.25 | 26.86 | 26.21 | 26.73 | 573,774 | +0.35(+1.31%) |
Oct 06, 2006 | 26.71 | 26.81 | 26.23 | 26.38 | 770,368 | -0.52(-1.94%) |
Oct 05, 2006 | 26.83 | 26.96 | 26.55 | 26.91 | 992,660 | +0.18(+0.66%) |
Oct 04, 2006 | 26.49 | 26.74 | 26.18 | 26.73 | 1,225,230 | +0.61(+2.32%) |
Oct 03, 2006 | 26.31 | 26.43 | 25.98 | 26.12 | 1,189,284 | -0.14(-0.53%) |