Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.48 | 24.60 | 23.85 | 23.88 | 337,960 | -0.57(-2.33%) |
Dec 28, 2006 | 24.83 | 24.94 | 24.34 | 24.45 | 365,898 | -0.37(-1.49%) |
Dec 27, 2006 | 24.12 | 24.83 | 24.12 | 24.82 | 307,457 | +0.64(+2.65%) |
Dec 26, 2006 | 23.66 | 24.31 | 23.60 | 24.18 | 293,956 | +0.41(+1.72%) |
Dec 22, 2006 | 23.49 | 23.90 | 23.38 | 23.77 | 459,554 | +0.35(+1.49%) |
Dec 21, 2006 | 23.35 | 23.95 | 23.19 | 23.42 | 610,816 | +0.01(+0.04%) |
Dec 20, 2006 | 23.59 | 24.06 | 23.32 | 23.41 | 464,383 | -0.15(-0.64%) |
Dec 19, 2006 | 23.60 | 23.70 | 23.30 | 23.56 | 506,946 | -0.20(-0.84%) |
Dec 18, 2006 | 24.44 | 24.69 | 23.69 | 23.76 | 432,180 | -0.75(-3.06%) |
Dec 15, 2006 | 24.26 | 24.60 | 24.23 | 24.51 | 605,606 | +0.26(+1.07%) |
Dec 14, 2006 | 23.87 | 24.49 | 23.87 | 24.25 | 424,517 | +0.46(+1.93%) |
Dec 13, 2006 | 23.98 | 24.37 | 23.58 | 23.79 | 282,201 | -0.02(-0.08%) |
Dec 12, 2006 | 24.45 | 24.59 | 23.59 | 23.81 | 579,979 | -0.70(-2.86%) |
Dec 11, 2006 | 24.15 | 24.73 | 24.11 | 24.51 | 477,111 | +0.32(+1.32%) |
Dec 08, 2006 | 24.69 | 24.77 | 24.18 | 24.19 | 640,513 | -0.66(-2.66%) |
Dec 07, 2006 | 24.25 | 25.15 | 24.25 | 24.85 | 706,371 | +0.69(+2.86%) |
Dec 06, 2006 | 24.34 | 24.41 | 23.99 | 24.16 | 815,396 | -0.19(-0.78%) |
Dec 05, 2006 | 24.76 | 24.88 | 24.20 | 24.35 | 935,473 | -0.36(-1.46%) |
Dec 04, 2006 | 23.83 | 24.73 | 23.71 | 24.71 | 726,633 | +0.83(+3.48%) |
Dec 01, 2006 | 24.10 | 24.31 | 23.40 | 23.88 | 554,639 | -0.27(-1.12%) |
Nov 30, 2006 | 24.64 | 24.64 | 24.14 | 24.15 | 391,200 | -0.45(-1.83%) |
Nov 29, 2006 | 24.27 | 24.66 | 24.11 | 24.60 | 602,813 | +0.48(+1.99%) |
Nov 28, 2006 | 24.52 | 24.55 | 23.75 | 24.12 | 713,216 | -0.41(-1.67%) |
Nov 27, 2006 | 25.25 | 25.28 | 24.41 | 24.53 | 835,638 | -0.87(-3.43%) |
Nov 24, 2006 | 25.30 | 25.70 | 25.25 | 25.40 | 290,539 | -0.11(-0.43%) |
Nov 22, 2006 | 25.64 | 25.82 | 25.46 | 25.51 | 319,851 | +0.00(+0.00%) |
Nov 21, 2006 | 25.81 | 25.87 | 25.27 | 25.51 | 532,738 | -0.36(-1.39%) |
Nov 20, 2006 | 26.23 | 26.31 | 25.64 | 25.87 | 531,173 | -0.32(-1.22%) |
Nov 17, 2006 | 26.65 | 26.65 | 25.70 | 26.19 | 780,473 | -0.46(-1.73%) |
Nov 16, 2006 | 26.47 | 26.76 | 26.10 | 26.65 | 926,374 | +0.49(+1.87%) |
Nov 15, 2006 | 25.90 | 26.32 | 25.64 | 26.16 | 1,070,344 | +0.16(+0.62%) |
Nov 14, 2006 | 25.70 | 26.01 | 25.02 | 26.00 | 620,697 | +0.55(+2.16%) |
Nov 13, 2006 | 25.18 | 26.00 | 25.00 | 25.45 | 660,623 | +0.30(+1.19%) |
Nov 10, 2006 | 24.86 | 25.39 | 24.74 | 25.15 | 783,776 | +0.44(+1.78%) |
Nov 09, 2006 | 25.35 | 25.61 | 24.50 | 24.71 | 927,863 | -0.70(-2.75%) |
Nov 08, 2006 | 25.60 | 25.80 | 25.13 | 25.41 | 655,228 | -0.19(-0.74%) |
Nov 07, 2006 | 25.93 | 26.20 | 25.57 | 25.60 | 623,027 | -0.30(-1.16%) |
Nov 06, 2006 | 26.12 | 26.60 | 25.34 | 25.90 | 747,207 | -0.29(-1.11%) |
Nov 03, 2006 | 26.02 | 26.85 | 25.70 | 26.19 | 1,830,369 | +0.15(+0.58%) |
Nov 02, 2006 | 24.78 | 26.36 | 24.40 | 26.04 | 4,041,235 | +4.28(+19.67%) |
Nov 01, 2006 | 21.95 | 22.16 | 21.51 | 21.76 | 945,388 | -0.16(-0.73%) |
Oct 31, 2006 | 22.03 | 22.25 | 21.74 | 21.92 | 882,244 | -0.14(-0.63%) |
Oct 30, 2006 | 22.19 | 22.30 | 21.81 | 22.06 | 864,205 | -0.28(-1.25%) |
Oct 27, 2006 | 22.29 | 22.56 | 22.05 | 22.34 | 736,609 | -0.10(-0.45%) |
Oct 26, 2006 | 22.47 | 22.69 | 21.78 | 22.44 | 755,318 | +0.08(+0.36%) |
Oct 25, 2006 | 22.30 | 22.72 | 21.86 | 22.36 | 600,924 | +0.15(+0.68%) |
Oct 24, 2006 | 22.09 | 22.65 | 22.00 | 22.21 | 855,444 | +0.11(+0.50%) |
Oct 23, 2006 | 22.30 | 22.59 | 21.60 | 22.10 | 901,121 | -0.52(-2.30%) |
Oct 20, 2006 | 22.78 | 22.80 | 22.33 | 22.62 | 673,733 | -0.08(-0.35%) |
Oct 19, 2006 | 21.99 | 22.73 | 21.88 | 22.70 | 731,475 | +0.68(+3.09%) |
Oct 18, 2006 | 22.55 | 22.89 | 21.95 | 22.02 | 1,463,748 | -0.62(-2.74%) |
Oct 17, 2006 | 23.55 | 23.56 | 22.51 | 22.64 | 967,015 | -1.16(-4.87%) |
Oct 16, 2006 | 24.08 | 24.53 | 23.66 | 23.80 | 803,799 | -0.17(-0.71%) |
Oct 13, 2006 | 23.59 | 24.28 | 23.59 | 23.97 | 583,270 | +0.30(+1.27%) |
Oct 12, 2006 | 23.55 | 24.03 | 23.27 | 23.67 | 579,359 | +0.15(+0.64%) |
Oct 11, 2006 | 23.08 | 23.76 | 23.05 | 23.52 | 1,504,517 | +0.11(+0.47%) |
Oct 10, 2006 | 22.98 | 23.49 | 22.74 | 23.41 | 1,912,295 | +0.63(+2.77%) |
Oct 09, 2006 | 21.93 | 22.93 | 21.39 | 22.78 | 1,733,156 | +1.62(+7.66%) |
Oct 06, 2006 | 21.25 | 21.31 | 20.52 | 21.16 | 1,164,912 | -0.16(-0.75%) |
Oct 05, 2006 | 20.23 | 21.57 | 20.07 | 21.32 | 2,337,334 | +1.15(+5.70%) |
Oct 04, 2006 | 19.31 | 20.23 | 19.30 | 20.17 | 1,028,341 | +0.73(+3.76%) |
Oct 03, 2006 | 19.63 | 19.63 | 19.18 | 19.44 | 821,681 | -0.17(-0.87%) |