Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.68 | 25.85 | 25.53 | 25.58 | 744,600 | -0.31(-1.20%) |
Dec 28, 2006 | 26.02 | 26.17 | 25.70 | 25.89 | 649,200 | -0.13(-0.50%) |
Dec 27, 2006 | 25.73 | 26.11 | 25.53 | 26.02 | 486,400 | +0.49(+1.92%) |
Dec 26, 2006 | 25.97 | 26.05 | 25.35 | 25.53 | 858,000 | -0.47(-1.81%) |
Dec 22, 2006 | 26.38 | 26.38 | 25.72 | 26.00 | 558,900 | -0.44(-1.66%) |
Dec 21, 2006 | 26.60 | 26.98 | 26.10 | 26.44 | 908,200 | -0.10(-0.38%) |
Dec 20, 2006 | 26.89 | 27.10 | 26.54 | 26.54 | 553,600 | -0.44(-1.63%) |
Dec 19, 2006 | 26.26 | 27.00 | 25.80 | 26.98 | 799,200 | +0.36(+1.35%) |
Dec 18, 2006 | 28.04 | 28.05 | 26.53 | 26.62 | 1,290,500 | -1.42(-5.06%) |
Dec 15, 2006 | 28.30 | 28.47 | 28.04 | 28.04 | 700,000 | -0.13(-0.46%) |
Dec 14, 2006 | 27.50 | 28.29 | 27.39 | 28.17 | 630,500 | +0.79(+2.89%) |
Dec 13, 2006 | 27.16 | 27.63 | 27.11 | 27.38 | 545,700 | +0.22(+0.81%) |
Dec 12, 2006 | 27.52 | 27.80 | 26.86 | 27.16 | 616,600 | -0.38(-1.38%) |
Dec 11, 2006 | 27.50 | 27.79 | 27.47 | 27.54 | 909,200 | +0.03(+0.11%) |
Dec 08, 2006 | 27.15 | 27.58 | 27.06 | 27.51 | 1,136,700 | +0.55(+2.04%) |
Dec 07, 2006 | 26.85 | 27.21 | 26.85 | 26.96 | 967,300 | +0.15(+0.56%) |
Dec 06, 2006 | 26.74 | 27.20 | 26.52 | 26.81 | 778,700 | +0.10(+0.37%) |
Dec 05, 2006 | 26.53 | 26.75 | 26.31 | 26.71 | 806,200 | +0.28(+1.06%) |
Dec 04, 2006 | 26.31 | 26.50 | 25.84 | 26.43 | 815,100 | +0.12(+0.46%) |
Dec 01, 2006 | 25.43 | 26.31 | 25.38 | 26.31 | 677,500 | +0.47(+1.82%) |
Nov 30, 2006 | 25.85 | 25.95 | 25.55 | 25.84 | 870,400 | -0.05(-0.19%) |
Nov 29, 2006 | 24.90 | 25.99 | 24.85 | 25.89 | 837,300 | +1.19(+4.82%) |
Nov 28, 2006 | 24.30 | 24.99 | 24.30 | 24.70 | 1,032,100 | +0.17(+0.69%) |
Nov 27, 2006 | 24.51 | 24.82 | 24.40 | 24.53 | 435,100 | +0.02(+0.08%) |
Nov 24, 2006 | 24.74 | 25.02 | 24.43 | 24.51 | 188,700 | -0.43(-1.72%) |
Nov 22, 2006 | 24.48 | 24.96 | 24.28 | 24.94 | 706,500 | +0.53(+2.17%) |
Nov 21, 2006 | 24.37 | 24.69 | 24.13 | 24.41 | 1,303,400 | +0.04(+0.16%) |
Nov 20, 2006 | 24.27 | 24.72 | 24.10 | 24.37 | 1,076,700 | -0.32(-1.30%) |
Nov 17, 2006 | 24.47 | 25.00 | 24.05 | 24.69 | 623,800 | -0.18(-0.72%) |
Nov 16, 2006 | 25.86 | 26.06 | 24.81 | 24.87 | 659,200 | -0.88(-3.42%) |
Nov 15, 2006 | 25.17 | 26.20 | 25.17 | 25.75 | 732,000 | +0.55(+2.18%) |
Nov 14, 2006 | 25.51 | 25.52 | 24.97 | 25.20 | 922,300 | -0.37(-1.45%) |
Nov 13, 2006 | 25.70 | 25.96 | 25.44 | 25.57 | 824,300 | -0.44(-1.69%) |
Nov 10, 2006 | 26.57 | 26.57 | 25.83 | 26.01 | 615,900 | -0.71(-2.66%) |
Nov 09, 2006 | 26.80 | 27.34 | 26.43 | 26.72 | 934,800 | -0.01(-0.04%) |
Nov 08, 2006 | 26.50 | 26.93 | 26.26 | 26.73 | 773,600 | +0.00(+0.00%) |
Nov 07, 2006 | 26.10 | 26.78 | 25.80 | 26.73 | 1,002,000 | +0.45(+1.71%) |
Nov 06, 2006 | 25.75 | 26.53 | 25.30 | 26.28 | 631,200 | +0.53(+2.06%) |
Nov 03, 2006 | 25.00 | 26.03 | 24.91 | 25.75 | 958,100 | +0.02(+0.08%) |
Nov 02, 2006 | 25.09 | 26.22 | 25.01 | 25.73 | 680,500 | -0.02(-0.08%) |
Nov 01, 2006 | 25.65 | 26.26 | 25.46 | 25.75 | 945,700 | -0.15(-0.58%) |
Oct 31, 2006 | 26.13 | 26.15 | 25.37 | 25.90 | 966,300 | -0.16(-0.61%) |
Oct 30, 2006 | 26.39 | 26.72 | 26.03 | 26.06 | 461,700 | -0.33(-1.25%) |
Oct 27, 2006 | 27.01 | 27.24 | 26.38 | 26.39 | 531,000 | -0.66(-2.44%) |
Oct 26, 2006 | 27.22 | 27.45 | 26.37 | 27.05 | 936,000 | +0.08(+0.30%) |
Oct 25, 2006 | 25.95 | 27.32 | 25.85 | 26.97 | 1,026,500 | +1.02(+3.93%) |
Oct 24, 2006 | 24.65 | 25.95 | 24.55 | 25.95 | 858,900 | +1.20(+4.85%) |
Oct 23, 2006 | 25.17 | 25.17 | 23.80 | 24.75 | 1,231,000 | -0.67(-2.64%) |
Oct 20, 2006 | 26.15 | 26.45 | 25.13 | 25.42 | 440,700 | -0.53(-2.04%) |
Oct 19, 2006 | 25.34 | 26.01 | 25.04 | 25.95 | 671,400 | +0.86(+3.43%) |
Oct 18, 2006 | 25.35 | 25.67 | 24.76 | 25.09 | 494,100 | -0.26(-1.03%) |
Oct 17, 2006 | 25.56 | 25.65 | 24.74 | 25.35 | 650,300 | -0.21(-0.82%) |
Oct 16, 2006 | 24.50 | 25.81 | 24.31 | 25.56 | 869,100 | +1.11(+4.54%) |
Oct 13, 2006 | 23.90 | 24.90 | 23.84 | 24.45 | 970,000 | +0.70(+2.95%) |
Oct 12, 2006 | 22.86 | 23.79 | 22.84 | 23.75 | 589,700 | +0.89(+3.89%) |
Oct 11, 2006 | 23.54 | 23.74 | 22.45 | 22.86 | 1,014,700 | -0.69(-2.93%) |
Oct 10, 2006 | 23.26 | 23.97 | 23.13 | 23.55 | 1,308,000 | +0.29(+1.25%) |
Oct 09, 2006 | 23.70 | 23.70 | 23.05 | 23.26 | 1,118,600 | +0.05(+0.22%) |
Oct 06, 2006 | 22.80 | 23.48 | 22.40 | 23.21 | 1,140,000 | +0.41(+1.80%) |
Oct 05, 2006 | 22.49 | 23.50 | 22.46 | 22.80 | 1,716,300 | +1.19(+5.51%) |
Oct 04, 2006 | 21.80 | 21.99 | 20.71 | 21.61 | 1,982,700 | -0.09(-0.41%) |
Oct 03, 2006 | 22.32 | 22.52 | 21.58 | 21.70 | 1,426,800 | -1.34(-5.82%) |