Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.05 | 26.15 | 25.80 | 25.93 | 203,900 | -0.27(-1.03%) |
Dec 28, 2006 | 25.37 | 27.15 | 24.35 | 26.20 | 89,300 | -0.05(-0.19%) |
Dec 27, 2006 | 25.45 | 26.48 | 25.45 | 26.25 | 217,200 | +0.86(+3.39%) |
Dec 26, 2006 | 25.99 | 26.02 | 25.11 | 25.39 | 138,500 | -0.60(-2.31%) |
Dec 22, 2006 | 25.92 | 26.41 | 25.70 | 25.99 | 90,000 | +0.16(+0.62%) |
Dec 21, 2006 | 25.78 | 26.39 | 25.36 | 25.83 | 156,700 | -0.05(-0.19%) |
Dec 20, 2006 | 25.37 | 26.35 | 25.37 | 25.88 | 111,900 | +0.19(+0.74%) |
Dec 19, 2006 | 25.95 | 26.16 | 25.53 | 25.69 | 180,700 | -0.41(-1.57%) |
Dec 18, 2006 | 26.77 | 26.77 | 25.98 | 26.10 | 134,500 | -0.67(-2.50%) |
Dec 15, 2006 | 27.17 | 27.35 | 26.75 | 26.77 | 169,700 | -0.38(-1.40%) |
Dec 14, 2006 | 27.05 | 27.61 | 26.94 | 27.15 | 169,000 | +0.14(+0.52%) |
Dec 13, 2006 | 27.15 | 27.34 | 26.90 | 27.01 | 117,600 | -0.12(-0.44%) |
Dec 12, 2006 | 26.80 | 27.22 | 26.77 | 27.13 | 116,300 | +0.23(+0.86%) |
Dec 11, 2006 | 27.11 | 27.13 | 26.80 | 26.90 | 220,700 | -0.20(-0.74%) |
Dec 08, 2006 | 27.45 | 27.84 | 27.00 | 27.10 | 93,300 | -0.40(-1.45%) |
Dec 07, 2006 | 27.51 | 27.67 | 27.25 | 27.50 | 133,700 | -0.01(-0.04%) |
Dec 06, 2006 | 27.55 | 27.63 | 27.31 | 27.51 | 143,900 | -0.10(-0.36%) |
Dec 05, 2006 | 27.36 | 27.71 | 27.26 | 27.61 | 84,500 | +0.35(+1.28%) |
Dec 04, 2006 | 26.27 | 27.38 | 26.27 | 27.26 | 266,600 | +1.15(+4.40%) |
Dec 01, 2006 | 26.14 | 26.86 | 25.87 | 26.11 | 216,800 | -0.75(-2.79%) |
Nov 30, 2006 | 26.37 | 26.86 | 26.37 | 26.86 | 178,400 | +0.49(+1.86%) |
Nov 29, 2006 | 26.05 | 26.62 | 26.03 | 26.37 | 112,900 | +0.68(+2.65%) |
Nov 28, 2006 | 25.70 | 25.92 | 25.48 | 25.69 | 140,300 | -0.02(-0.08%) |
Nov 27, 2006 | 26.45 | 26.45 | 25.53 | 25.71 | 275,100 | -0.84(-3.16%) |
Nov 24, 2006 | 26.51 | 26.60 | 26.29 | 26.55 | 28,700 | -0.06(-0.23%) |
Nov 22, 2006 | 25.91 | 26.67 | 25.91 | 26.61 | 115,900 | +0.70(+2.70%) |
Nov 21, 2006 | 26.15 | 26.15 | 25.59 | 25.91 | 121,300 | -0.18(-0.69%) |
Nov 20, 2006 | 25.50 | 26.21 | 25.21 | 26.09 | 121,300 | +0.41(+1.60%) |
Nov 17, 2006 | 26.01 | 26.02 | 25.55 | 25.68 | 305,700 | -0.34(-1.31%) |
Nov 16, 2006 | 26.50 | 26.56 | 25.96 | 26.02 | 529,200 | -0.43(-1.63%) |
Nov 15, 2006 | 26.25 | 26.90 | 26.19 | 26.45 | 162,500 | +0.03(+0.11%) |
Nov 14, 2006 | 26.00 | 26.47 | 25.80 | 26.42 | 125,000 | +0.34(+1.30%) |
Nov 13, 2006 | 26.00 | 26.27 | 25.69 | 26.08 | 136,300 | -0.08(-0.31%) |
Nov 10, 2006 | 25.61 | 26.16 | 25.60 | 26.16 | 125,200 | +0.55(+2.15%) |
Nov 09, 2006 | 26.20 | 26.20 | 25.45 | 25.61 | 105,700 | -0.50(-1.91%) |
Nov 08, 2006 | 25.50 | 26.28 | 25.50 | 26.11 | 253,100 | +0.30(+1.16%) |
Nov 07, 2006 | 25.25 | 25.87 | 25.25 | 25.81 | 261,800 | +0.51(+2.02%) |
Nov 06, 2006 | 25.15 | 25.45 | 25.03 | 25.30 | 224,100 | +0.35(+1.40%) |
Nov 03, 2006 | 24.98 | 25.05 | 24.55 | 24.95 | 483,200 | -0.03(-0.12%) |
Nov 02, 2006 | 26.00 | 26.39 | 24.75 | 24.98 | 1,589,000 | -3.07(-10.94%) |
Nov 01, 2006 | 28.71 | 28.75 | 27.93 | 28.05 | 329,600 | -0.46(-1.61%) |
Oct 31, 2006 | 29.31 | 29.46 | 28.37 | 28.51 | 346,800 | -0.55(-1.89%) |
Oct 30, 2006 | 28.00 | 29.08 | 27.93 | 29.06 | 343,700 | +0.87(+3.09%) |
Oct 27, 2006 | 26.10 | 28.63 | 26.05 | 28.19 | 900,300 | +2.11(+8.09%) |
Oct 26, 2006 | 26.06 | 26.23 | 25.76 | 26.08 | 325,600 | +0.12(+0.46%) |
Oct 25, 2006 | 25.98 | 26.57 | 25.78 | 25.96 | 412,800 | -0.02(-0.08%) |
Oct 24, 2006 | 25.80 | 26.09 | 25.40 | 25.98 | 321,800 | +0.00(+0.00%) |
Oct 23, 2006 | 26.04 | 26.38 | 25.60 | 25.98 | 347,400 | -0.07(-0.27%) |
Oct 20, 2006 | 27.94 | 27.94 | 25.92 | 26.05 | 583,000 | -1.70(-6.13%) |
Oct 19, 2006 | 27.47 | 27.87 | 27.47 | 27.75 | 358,500 | +0.34(+1.24%) |
Oct 18, 2006 | 27.19 | 27.61 | 27.13 | 27.41 | 228,800 | +0.29(+1.07%) |
Oct 17, 2006 | 27.16 | 27.17 | 26.63 | 27.12 | 151,900 | -0.04(-0.15%) |
Oct 16, 2006 | 26.80 | 27.21 | 26.47 | 27.16 | 417,000 | +0.41(+1.53%) |
Oct 13, 2006 | 26.45 | 26.79 | 26.18 | 26.75 | 205,800 | +0.40(+1.52%) |
Oct 12, 2006 | 25.58 | 26.44 | 25.58 | 26.35 | 332,100 | +0.80(+3.13%) |
Oct 11, 2006 | 25.47 | 25.84 | 25.00 | 25.55 | 113,700 | -0.12(-0.47%) |
Oct 10, 2006 | 25.98 | 26.02 | 25.50 | 25.67 | 129,600 | -0.27(-1.04%) |
Oct 09, 2006 | 25.56 | 25.96 | 25.22 | 25.94 | 118,300 | +0.28(+1.09%) |
Oct 06, 2006 | 25.58 | 25.70 | 25.39 | 25.66 | 282,800 | +0.08(+0.31%) |
Oct 05, 2006 | 25.66 | 25.73 | 25.17 | 25.58 | 323,900 | -0.08(-0.31%) |
Oct 04, 2006 | 25.24 | 25.66 | 25.23 | 25.66 | 286,700 | +0.42(+1.66%) |
Oct 03, 2006 | 25.31 | 25.31 | 24.41 | 25.24 | 415,500 | -0.07(-0.28%) |