Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.69 | 27.05 | 26.63 | 26.69 | 955,006 | -0.05(-0.20%) |
Dec 28, 2006 | 26.75 | 26.95 | 26.60 | 26.75 | 727,062 | +0.05(+0.17%) |
Dec 27, 2006 | 26.56 | 26.78 | 26.24 | 26.70 | 777,891 | +0.21(+0.81%) |
Dec 26, 2006 | 26.82 | 26.82 | 26.38 | 26.49 | 1,156,225 | -0.38(-1.42%) |
Dec 22, 2006 | 26.73 | 26.98 | 26.57 | 26.87 | 747,236 | +0.08(+0.29%) |
Dec 21, 2006 | 26.72 | 26.95 | 26.67 | 26.79 | 1,708,269 | +0.04(+0.14%) |
Dec 20, 2006 | 26.74 | 26.99 | 26.69 | 26.76 | 1,009,372 | +0.02(+0.06%) |
Dec 19, 2006 | 26.47 | 26.81 | 26.13 | 26.74 | 1,280,022 | +0.05(+0.20%) |
Dec 18, 2006 | 26.79 | 27.05 | 26.65 | 26.69 | 1,139,457 | -0.06(-0.23%) |
Dec 15, 2006 | 27.06 | 27.55 | 26.68 | 26.75 | 2,471,095 | +0.11(+0.43%) |
Dec 14, 2006 | 26.22 | 26.66 | 26.22 | 26.63 | 1,275,699 | +0.40(+1.51%) |
Dec 13, 2006 | 26.19 | 26.43 | 25.87 | 26.24 | 1,354,563 | +0.10(+0.38%) |
Dec 12, 2006 | 26.48 | 26.93 | 26.10 | 26.14 | 1,584,995 | -0.47(-1.75%) |
Dec 11, 2006 | 26.64 | 26.72 | 26.41 | 26.60 | 1,122,820 | +0.04(+0.14%) |
Dec 08, 2006 | 26.56 | 26.82 | 26.53 | 26.56 | 1,130,418 | +0.09(+0.35%) |
Dec 07, 2006 | 27.18 | 27.18 | 26.40 | 26.47 | 1,723,203 | -0.65(-2.39%) |
Dec 06, 2006 | 27.38 | 27.38 | 26.89 | 27.12 | 1,243,342 | -0.26(-0.95%) |
Dec 05, 2006 | 27.34 | 27.59 | 27.16 | 27.38 | 1,608,969 | -0.02(-0.08%) |
Dec 04, 2006 | 27.22 | 27.47 | 26.84 | 27.40 | 2,047,564 | +0.15(+0.56%) |
Dec 01, 2006 | 26.66 | 27.47 | 26.50 | 27.25 | 2,821,787 | +0.10(+0.37%) |
Nov 30, 2006 | 26.63 | 27.22 | 26.26 | 27.15 | 2,546,159 | +0.01(+0.03%) |
Nov 29, 2006 | 26.75 | 27.40 | 26.64 | 27.14 | 2,496,640 | +0.47(+1.77%) |
Nov 28, 2006 | 26.68 | 26.95 | 26.47 | 26.67 | 1,611,458 | +0.06(+0.23%) |
Nov 27, 2006 | 27.21 | 27.52 | 26.52 | 26.61 | 1,879,488 | -0.73(-2.65%) |
Nov 24, 2006 | 27.33 | 27.52 | 26.81 | 27.34 | 494,271 | -0.06(-0.22%) |
Nov 22, 2006 | 27.32 | 27.55 | 27.10 | 27.40 | 1,089,676 | +0.21(+0.76%) |
Nov 21, 2006 | 27.48 | 27.63 | 26.78 | 27.19 | 2,066,298 | -0.14(-0.53%) |
Nov 20, 2006 | 27.43 | 27.63 | 27.20 | 27.34 | 1,439,845 | +0.01(+0.03%) |
Nov 17, 2006 | 27.51 | 27.56 | 27.26 | 27.33 | 1,798,529 | -0.22(-0.80%) |
Nov 16, 2006 | 27.33 | 27.68 | 27.33 | 27.55 | 2,271,054 | +0.07(+0.25%) |
Nov 15, 2006 | 27.18 | 27.84 | 27.08 | 27.48 | 4,140,325 | +0.31(+1.15%) |
Nov 14, 2006 | 24.43 | 27.29 | 24.43 | 27.17 | 10,788,295 | +4.87(+21.84%) |
Nov 13, 2006 | 22.67 | 22.72 | 22.27 | 22.30 | 1,631,108 | -0.61(-2.67%) |
Nov 10, 2006 | 22.45 | 22.95 | 22.28 | 22.91 | 1,091,641 | +0.53(+2.35%) |
Nov 09, 2006 | 22.47 | 22.70 | 22.30 | 22.38 | 1,453,600 | -0.08(-0.34%) |
Nov 08, 2006 | 22.14 | 22.63 | 22.05 | 22.46 | 1,174,565 | +0.09(+0.41%) |
Nov 07, 2006 | 22.29 | 22.61 | 22.16 | 22.37 | 836,449 | +0.08(+0.34%) |
Nov 06, 2006 | 22.08 | 22.37 | 22.07 | 22.29 | 1,185,439 | +0.35(+1.60%) |
Nov 03, 2006 | 22.29 | 22.43 | 21.68 | 21.94 | 1,698,705 | -0.42(-1.88%) |
Nov 02, 2006 | 22.48 | 22.62 | 22.06 | 22.36 | 2,205,684 | -0.37(-1.65%) |
Nov 01, 2006 | 23.00 | 23.18 | 22.63 | 22.73 | 1,696,871 | -0.30(-1.29%) |
Oct 31, 2006 | 23.37 | 23.42 | 22.94 | 23.03 | 1,632,418 | -0.41(-1.76%) |
Oct 30, 2006 | 23.09 | 23.51 | 23.07 | 23.44 | 1,106,444 | +0.19(+0.82%) |
Oct 27, 2006 | 23.73 | 23.73 | 23.21 | 23.25 | 1,163,823 | -0.60(-2.50%) |
Oct 26, 2006 | 23.47 | 23.89 | 23.34 | 23.85 | 760,991 | +0.51(+2.19%) |
Oct 25, 2006 | 23.72 | 24.05 | 23.33 | 23.34 | 1,015,791 | -0.49(-2.05%) |
Oct 24, 2006 | 23.75 | 23.93 | 23.52 | 23.82 | 1,197,622 | +0.00(+0.00%) |
Oct 23, 2006 | 23.18 | 23.84 | 23.18 | 23.82 | 1,253,036 | +0.52(+2.23%) |
Oct 20, 2006 | 23.28 | 23.64 | 23.09 | 23.30 | 1,755,691 | +0.24(+1.03%) |
Oct 19, 2006 | 23.20 | 23.24 | 22.95 | 23.07 | 1,113,387 | -0.09(-0.40%) |
Oct 18, 2006 | 22.96 | 23.28 | 22.86 | 23.16 | 1,239,674 | +0.22(+0.97%) |
Oct 17, 2006 | 23.23 | 23.23 | 22.82 | 22.94 | 1,515,957 | -0.29(-1.25%) |
Oct 16, 2006 | 23.04 | 23.42 | 22.94 | 23.23 | 827,541 | +0.12(+0.53%) |
Oct 13, 2006 | 23.33 | 23.33 | 23.01 | 23.11 | 1,672,243 | -0.15(-0.66%) |
Oct 12, 2006 | 22.95 | 23.43 | 22.95 | 23.26 | 1,389,147 | +0.30(+1.30%) |
Oct 11, 2006 | 22.89 | 23.13 | 22.79 | 22.96 | 1,321,812 | -0.05(-0.20%) |
Oct 10, 2006 | 23.07 | 23.26 | 22.80 | 23.01 | 1,736,565 | +0.05(+0.20%) |
Oct 09, 2006 | 22.98 | 23.06 | 22.82 | 22.96 | 2,608,123 | -0.31(-1.34%) |
Oct 06, 2006 | 23.59 | 23.59 | 23.08 | 23.27 | 2,240,662 | -0.50(-2.12%) |
Oct 05, 2006 | 23.66 | 24.62 | 22.92 | 23.78 | 7,885,940 | -1.89(-7.37%) |
Oct 04, 2006 | 25.08 | 25.72 | 24.88 | 25.67 | 1,333,340 | +0.53(+2.09%) |
Oct 03, 2006 | 25.06 | 25.26 | 24.76 | 25.14 | 998,891 | +0.18(+0.70%) |