Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.58 | 25.58 | 24.90 | 24.92 | 434,259 | -0.66(-2.59%) |
Dec 28, 2006 | 25.58 | 25.74 | 25.46 | 25.58 | 154,250 | -0.01(-0.03%) |
Dec 27, 2006 | 25.38 | 25.81 | 25.38 | 25.59 | 217,302 | +0.22(+0.85%) |
Dec 26, 2006 | 25.02 | 25.41 | 25.02 | 25.37 | 204,524 | +0.32(+1.27%) |
Dec 22, 2006 | 25.12 | 25.26 | 24.86 | 25.05 | 217,931 | -0.13(-0.51%) |
Dec 21, 2006 | 25.33 | 25.61 | 25.17 | 25.18 | 396,224 | -0.25(-0.98%) |
Dec 20, 2006 | 25.36 | 25.60 | 25.35 | 25.43 | 411,942 | -0.09(-0.34%) |
Dec 19, 2006 | 25.83 | 25.83 | 25.28 | 25.52 | 591,430 | -0.52(-1.98%) |
Dec 18, 2006 | 26.64 | 26.79 | 25.85 | 26.04 | 250,607 | -0.43(-1.63%) |
Dec 15, 2006 | 27.38 | 27.44 | 26.45 | 26.47 | 858,028 | -1.15(-4.15%) |
Dec 14, 2006 | 27.01 | 27.83 | 27.01 | 27.61 | 235,921 | +0.60(+2.23%) |
Dec 13, 2006 | 27.37 | 27.39 | 26.86 | 27.01 | 311,367 | -0.14(-0.51%) |
Dec 12, 2006 | 27.65 | 27.79 | 27.04 | 27.15 | 394,717 | -0.61(-2.20%) |
Dec 11, 2006 | 27.92 | 28.17 | 27.70 | 27.76 | 212,192 | -0.28(-1.01%) |
Dec 08, 2006 | 27.99 | 28.24 | 27.76 | 28.04 | 166,930 | +0.03(+0.12%) |
Dec 07, 2006 | 28.08 | 28.37 | 27.79 | 28.01 | 152,653 | -0.05(-0.18%) |
Dec 06, 2006 | 27.83 | 28.20 | 27.83 | 28.06 | 140,418 | +0.03(+0.12%) |
Dec 05, 2006 | 28.36 | 28.36 | 27.91 | 28.03 | 177,638 | -0.16(-0.55%) |
Dec 04, 2006 | 28.02 | 28.54 | 27.85 | 28.18 | 309,156 | +0.16(+0.58%) |
Dec 01, 2006 | 28.52 | 28.84 | 27.65 | 28.02 | 540,548 | -0.66(-2.31%) |
Nov 30, 2006 | 28.67 | 28.93 | 28.42 | 28.68 | 252,991 | -0.13(-0.45%) |
Nov 29, 2006 | 28.97 | 29.23 | 28.70 | 28.81 | 171,144 | +0.00(+0.00%) |
Nov 28, 2006 | 28.97 | 29.18 | 28.69 | 28.81 | 169,030 | -0.16(-0.56%) |
Nov 27, 2006 | 29.50 | 29.72 | 28.97 | 28.97 | 229,874 | -0.58(-1.95%) |
Nov 24, 2006 | 29.28 | 29.90 | 29.28 | 29.55 | 39,589 | -0.01(-0.03%) |
Nov 22, 2006 | 29.63 | 29.78 | 29.33 | 29.56 | 188,339 | -0.15(-0.49%) |
Nov 21, 2006 | 30.00 | 30.08 | 29.52 | 29.71 | 165,461 | -0.05(-0.17%) |
Nov 20, 2006 | 29.40 | 30.09 | 29.39 | 29.76 | 116,914 | -0.40(-1.34%) |
Nov 17, 2006 | 30.57 | 30.57 | 30.06 | 30.16 | 134,598 | -0.40(-1.32%) |
Nov 16, 2006 | 29.98 | 30.62 | 29.98 | 30.57 | 178,578 | +0.53(+1.78%) |
Nov 15, 2006 | 29.52 | 30.12 | 29.52 | 30.03 | 163,772 | +0.53(+1.78%) |
Nov 14, 2006 | 29.28 | 29.59 | 28.83 | 29.51 | 175,413 | +0.22(+0.76%) |
Nov 13, 2006 | 29.16 | 29.52 | 29.14 | 29.28 | 114,821 | +0.03(+0.12%) |
Nov 10, 2006 | 28.28 | 29.28 | 28.23 | 29.25 | 123,351 | +0.85(+3.00%) |
Nov 09, 2006 | 28.90 | 28.96 | 28.29 | 28.40 | 170,515 | -0.33(-1.14%) |
Nov 08, 2006 | 28.55 | 29.09 | 28.35 | 28.72 | 145,846 | +0.16(+0.54%) |
Nov 07, 2006 | 28.44 | 28.83 | 28.38 | 28.57 | 172,741 | +0.19(+0.67%) |
Nov 06, 2006 | 27.48 | 28.45 | 27.48 | 28.38 | 248,134 | +1.16(+4.27%) |
Nov 03, 2006 | 27.33 | 27.97 | 27.17 | 27.22 | 257,095 | -0.12(-0.44%) |
Nov 02, 2006 | 27.88 | 28.03 | 27.30 | 27.34 | 258,947 | -0.63(-2.25%) |
Nov 01, 2006 | 27.99 | 28.57 | 27.84 | 27.97 | 275,126 | +0.00(+0.00%) |
Oct 31, 2006 | 29.28 | 29.51 | 27.77 | 27.97 | 437,459 | -1.24(-4.25%) |
Oct 30, 2006 | 28.22 | 29.24 | 27.93 | 29.21 | 391,448 | +0.99(+3.51%) |
Oct 27, 2006 | 27.80 | 28.22 | 27.52 | 28.22 | 362,572 | +0.22(+0.77%) |
Oct 26, 2006 | 27.36 | 28.04 | 27.03 | 28.00 | 419,712 | +0.68(+2.49%) |
Oct 25, 2006 | 27.60 | 27.60 | 27.13 | 27.32 | 657,921 | -0.22(-0.78%) |
Oct 24, 2006 | 27.18 | 28.36 | 27.11 | 27.54 | 1,375,924 | -3.26(-10.60%) |
Oct 23, 2006 | 30.57 | 31.08 | 30.11 | 30.80 | 201,370 | -0.17(-0.56%) |
Oct 20, 2006 | 31.38 | 31.38 | 30.38 | 30.97 | 97,096 | -0.24(-0.77%) |
Oct 19, 2006 | 30.62 | 31.26 | 30.52 | 31.21 | 200,961 | +0.55(+1.80%) |
Oct 18, 2006 | 31.77 | 32.26 | 30.59 | 30.66 | 220,881 | -1.02(-3.23%) |
Oct 17, 2006 | 32.04 | 32.10 | 31.57 | 31.69 | 232,116 | -0.65(-2.02%) |
Oct 16, 2006 | 31.57 | 32.37 | 31.57 | 32.34 | 164,316 | +0.68(+2.15%) |
Oct 13, 2006 | 31.36 | 32.03 | 31.36 | 31.66 | 161,602 | +0.20(+0.63%) |
Oct 12, 2006 | 30.34 | 31.51 | 29.94 | 31.46 | 129,127 | +1.15(+3.78%) |
Oct 11, 2006 | 30.49 | 30.70 | 29.89 | 30.32 | 94,455 | -0.40(-1.29%) |
Oct 10, 2006 | 30.42 | 30.96 | 30.34 | 30.71 | 148,603 | +0.40(+1.34%) |
Oct 09, 2006 | 30.72 | 30.72 | 30.08 | 30.31 | 204,118 | +0.10(+0.34%) |
Oct 06, 2006 | 30.31 | 30.67 | 29.97 | 30.21 | 146,390 | -0.33(-1.07%) |
Oct 05, 2006 | 29.17 | 30.63 | 29.17 | 30.53 | 199,960 | +1.16(+3.96%) |
Oct 04, 2006 | 28.38 | 29.69 | 28.16 | 29.37 | 222,956 | +0.81(+2.83%) |
Oct 03, 2006 | 28.08 | 28.81 | 27.70 | 28.56 | 165,801 | +0.39(+1.38%) |