Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.32 | 25.32 | 25.10 | 25.18 | 185,361 | -0.18(-0.72%) |
Dec 28, 2006 | 25.57 | 25.63 | 25.36 | 25.36 | 208,367 | -0.20(-0.78%) |
Dec 27, 2006 | 25.27 | 25.69 | 25.27 | 25.56 | 171,896 | +0.39(+1.55%) |
Dec 26, 2006 | 25.03 | 25.24 | 24.98 | 25.17 | 151,373 | +0.15(+0.61%) |
Dec 22, 2006 | 25.40 | 25.44 | 24.89 | 25.02 | 328,760 | -0.37(-1.48%) |
Dec 21, 2006 | 25.40 | 25.54 | 25.24 | 25.39 | 317,388 | +0.06(+0.24%) |
Dec 20, 2006 | 25.50 | 25.66 | 25.28 | 25.33 | 619,482 | -0.14(-0.54%) |
Dec 19, 2006 | 25.41 | 25.47 | 25.13 | 25.47 | 486,932 | +0.07(+0.27%) |
Dec 18, 2006 | 25.28 | 25.44 | 25.21 | 25.40 | 1,072,819 | +0.08(+0.30%) |
Dec 15, 2006 | 25.24 | 25.40 | 25.22 | 25.32 | 474,383 | +0.23(+0.91%) |
Dec 14, 2006 | 24.97 | 25.24 | 24.97 | 25.09 | 191,112 | +0.19(+0.77%) |
Dec 13, 2006 | 25.07 | 25.11 | 24.80 | 24.90 | 186,014 | -0.05(-0.18%) |
Dec 12, 2006 | 25.18 | 25.47 | 24.78 | 24.95 | 338,042 | -0.21(-0.85%) |
Dec 11, 2006 | 24.71 | 26.12 | 24.71 | 25.16 | 980,400 | +0.47(+1.89%) |
Dec 08, 2006 | 24.71 | 24.86 | 24.49 | 24.69 | 674,646 | -0.02(-0.06%) |
Dec 07, 2006 | 24.76 | 24.87 | 24.65 | 24.71 | 335,950 | -0.08(-0.31%) |
Dec 06, 2006 | 24.59 | 24.98 | 24.56 | 24.79 | 848,765 | +0.12(+0.50%) |
Dec 05, 2006 | 24.40 | 24.81 | 24.35 | 24.66 | 462,618 | +0.27(+1.10%) |
Dec 04, 2006 | 23.93 | 24.53 | 23.93 | 24.40 | 410,068 | +0.53(+2.21%) |
Dec 01, 2006 | 23.80 | 23.94 | 23.75 | 23.87 | 621,573 | +0.00(+0.00%) |
Nov 30, 2006 | 23.97 | 24.07 | 23.74 | 23.87 | 260,002 | -0.09(-0.38%) |
Nov 29, 2006 | 24.01 | 24.38 | 23.86 | 23.96 | 175,687 | -0.01(-0.03%) |
Nov 28, 2006 | 23.94 | 24.04 | 23.68 | 23.97 | 368,761 | +0.01(+0.03%) |
Nov 27, 2006 | 24.11 | 24.17 | 23.96 | 23.96 | 339,872 | -0.33(-1.35%) |
Nov 24, 2006 | 24.33 | 24.39 | 24.22 | 24.29 | 88,497 | -0.11(-0.47%) |
Nov 22, 2006 | 24.50 | 24.55 | 24.36 | 24.40 | 213,335 | -0.07(-0.28%) |
Nov 21, 2006 | 24.72 | 24.78 | 24.41 | 24.47 | 188,367 | -0.24(-0.99%) |
Nov 20, 2006 | 24.71 | 24.82 | 24.61 | 24.72 | 176,472 | +0.05(+0.19%) |
Nov 17, 2006 | 24.59 | 24.70 | 24.48 | 24.67 | 368,892 | +0.08(+0.31%) |
Nov 16, 2006 | 24.67 | 24.83 | 24.48 | 24.59 | 293,989 | -0.01(-0.03%) |
Nov 15, 2006 | 24.59 | 24.69 | 24.45 | 24.60 | 252,812 | +0.01(+0.03%) |
Nov 14, 2006 | 24.56 | 24.68 | 24.45 | 24.59 | 184,576 | +0.08(+0.31%) |
Nov 13, 2006 | 24.52 | 24.82 | 24.44 | 24.52 | 276,734 | +0.04(+0.16%) |
Nov 10, 2006 | 24.47 | 24.58 | 24.40 | 24.48 | 227,845 | +0.00(+0.00%) |
Nov 09, 2006 | 24.76 | 24.80 | 24.45 | 24.48 | 268,499 | -0.24(-0.99%) |
Nov 08, 2006 | 24.52 | 24.79 | 24.52 | 24.72 | 240,132 | +0.13(+0.53%) |
Nov 07, 2006 | 24.76 | 24.96 | 24.50 | 24.59 | 325,754 | -0.17(-0.68%) |
Nov 06, 2006 | 24.69 | 24.89 | 24.49 | 24.76 | 365,362 | +0.08(+0.31%) |
Nov 03, 2006 | 24.91 | 25.11 | 24.50 | 24.69 | 326,277 | -0.15(-0.59%) |
Nov 02, 2006 | 25.29 | 25.32 | 24.75 | 24.83 | 538,435 | -0.48(-1.90%) |
Nov 01, 2006 | 25.77 | 25.90 | 25.24 | 25.31 | 741,836 | -0.40(-1.55%) |
Oct 31, 2006 | 26.09 | 26.09 | 25.55 | 25.71 | 725,365 | -0.37(-1.44%) |
Oct 30, 2006 | 25.80 | 26.17 | 25.74 | 26.09 | 903,798 | +0.25(+0.98%) |
Oct 27, 2006 | 25.18 | 25.86 | 25.05 | 25.83 | 639,744 | +0.32(+1.26%) |
Oct 26, 2006 | 25.51 | 25.63 | 25.38 | 25.51 | 196,733 | +0.02(+0.09%) |
Oct 25, 2006 | 25.51 | 25.65 | 25.24 | 25.49 | 213,727 | +0.06(+0.24%) |
Oct 24, 2006 | 25.43 | 25.88 | 25.31 | 25.43 | 204,446 | -0.01(-0.03%) |
Oct 23, 2006 | 25.41 | 25.80 | 25.37 | 25.44 | 120,393 | +0.03(+0.12%) |
Oct 20, 2006 | 25.89 | 25.93 | 25.31 | 25.41 | 244,969 | -0.34(-1.34%) |
Oct 19, 2006 | 25.67 | 25.96 | 25.52 | 25.75 | 203,923 | +0.11(+0.45%) |
Oct 18, 2006 | 25.78 | 26.01 | 25.45 | 25.63 | 218,694 | -0.11(-0.42%) |
Oct 17, 2006 | 25.93 | 25.94 | 25.59 | 25.74 | 219,740 | -0.32(-1.23%) |
Oct 16, 2006 | 26.12 | 26.53 | 26.01 | 26.06 | 336,734 | +0.35(+1.37%) |
Oct 13, 2006 | 25.65 | 25.75 | 25.55 | 25.71 | 210,851 | +0.10(+0.39%) |
Oct 12, 2006 | 25.38 | 25.67 | 25.34 | 25.61 | 531,377 | +0.35(+1.39%) |
Oct 11, 2006 | 25.13 | 25.40 | 25.13 | 25.26 | 655,169 | +0.09(+0.36%) |
Oct 10, 2006 | 25.04 | 25.18 | 24.95 | 25.17 | 372,029 | +0.24(+0.98%) |
Oct 09, 2006 | 24.71 | 25.02 | 24.63 | 24.92 | 231,113 | +0.21(+0.87%) |
Oct 06, 2006 | 24.54 | 24.79 | 24.40 | 24.71 | 325,362 | +0.18(+0.72%) |
Oct 05, 2006 | 24.32 | 24.57 | 24.25 | 24.53 | 205,230 | +0.21(+0.88%) |
Oct 04, 2006 | 23.88 | 24.44 | 23.88 | 24.32 | 188,367 | +0.40(+1.66%) |
Oct 03, 2006 | 24.23 | 24.28 | 23.92 | 23.92 | 298,564 | -0.31(-1.26%) |