Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.83 | 26.83 | 26.25 | 26.28 | 511,017 | -0.47(-1.75%) |
Dec 28, 2006 | 26.29 | 26.83 | 26.29 | 26.75 | 292,549 | +0.43(+1.64%) |
Dec 27, 2006 | 26.11 | 26.32 | 25.97 | 26.32 | 307,099 | +0.37(+1.42%) |
Dec 26, 2006 | 25.58 | 26.04 | 25.42 | 25.95 | 320,427 | +0.38(+1.48%) |
Dec 22, 2006 | 25.62 | 25.67 | 25.21 | 25.57 | 335,865 | -0.02(-0.07%) |
Dec 21, 2006 | 24.94 | 25.95 | 24.70 | 25.59 | 1,491,625 | +1.05(+4.29%) |
Dec 20, 2006 | 23.86 | 24.85 | 22.51 | 24.53 | 2,881,402 | +0.32(+1.30%) |
Dec 19, 2006 | 23.72 | 24.46 | 23.05 | 24.22 | 697,942 | +0.11(+0.45%) |
Dec 18, 2006 | 25.62 | 25.79 | 23.93 | 24.11 | 843,662 | -1.50(-5.87%) |
Dec 15, 2006 | 25.37 | 25.89 | 25.28 | 25.62 | 515,904 | +0.28(+1.10%) |
Dec 14, 2006 | 25.21 | 25.57 | 25.11 | 25.34 | 350,859 | +0.22(+0.86%) |
Dec 13, 2006 | 25.26 | 25.36 | 24.97 | 25.12 | 724,487 | -0.04(-0.18%) |
Dec 12, 2006 | 25.22 | 25.31 | 24.80 | 25.17 | 415,389 | -0.07(-0.29%) |
Dec 11, 2006 | 25.10 | 25.38 | 25.01 | 25.24 | 182,593 | +0.05(+0.21%) |
Dec 08, 2006 | 25.13 | 25.39 | 24.68 | 25.18 | 286,329 | -0.05(-0.18%) |
Dec 07, 2006 | 25.23 | 25.39 | 25.07 | 25.23 | 387,733 | +0.00(+0.00%) |
Dec 06, 2006 | 24.58 | 25.31 | 24.55 | 25.23 | 554,000 | +0.61(+2.49%) |
Dec 05, 2006 | 24.49 | 24.79 | 24.15 | 24.62 | 288,106 | +0.31(+1.26%) |
Dec 04, 2006 | 23.72 | 24.49 | 23.60 | 24.31 | 314,873 | +0.61(+2.58%) |
Dec 01, 2006 | 23.62 | 24.27 | 23.42 | 23.70 | 331,200 | -0.24(-1.02%) |
Nov 30, 2006 | 24.10 | 24.20 | 23.41 | 23.94 | 407,836 | -0.49(-1.99%) |
Nov 29, 2006 | 24.26 | 24.62 | 23.99 | 24.43 | 499,577 | +0.59(+2.49%) |
Nov 28, 2006 | 23.26 | 23.92 | 23.26 | 23.83 | 273,779 | +0.36(+1.53%) |
Nov 27, 2006 | 24.31 | 24.40 | 23.45 | 23.47 | 219,689 | -0.95(-3.87%) |
Nov 24, 2006 | 24.58 | 24.58 | 23.86 | 24.42 | 82,411 | -0.39(-1.56%) |
Nov 22, 2006 | 24.85 | 25.08 | 24.76 | 24.80 | 130,725 | +0.05(+0.18%) |
Nov 21, 2006 | 24.67 | 24.98 | 24.67 | 24.76 | 256,230 | +0.09(+0.36%) |
Nov 20, 2006 | 24.56 | 24.87 | 24.35 | 24.67 | 151,383 | +0.00(+0.00%) |
Nov 17, 2006 | 24.93 | 24.96 | 24.51 | 24.67 | 734,927 | -0.26(-1.05%) |
Nov 16, 2006 | 24.64 | 25.07 | 24.63 | 24.93 | 440,268 | +0.31(+1.24%) |
Nov 15, 2006 | 23.39 | 24.97 | 23.37 | 24.62 | 912,523 | +1.33(+5.72%) |
Nov 14, 2006 | 23.04 | 23.29 | 23.04 | 23.29 | 248,900 | +0.29(+1.25%) |
Nov 13, 2006 | 22.82 | 23.27 | 22.76 | 23.00 | 170,154 | +0.09(+0.39%) |
Nov 10, 2006 | 22.73 | 23.11 | 22.72 | 22.91 | 238,793 | +0.26(+1.15%) |
Nov 09, 2006 | 22.82 | 22.93 | 22.64 | 22.65 | 190,923 | -0.18(-0.79%) |
Nov 08, 2006 | 22.72 | 22.96 | 22.64 | 22.83 | 505,575 | -0.02(-0.08%) |
Nov 07, 2006 | 22.70 | 23.09 | 22.65 | 22.85 | 225,576 | +0.06(+0.28%) |
Nov 06, 2006 | 22.58 | 22.87 | 22.51 | 22.79 | 224,798 | +0.45(+2.02%) |
Nov 03, 2006 | 22.29 | 22.55 | 22.21 | 22.34 | 246,456 | +0.08(+0.36%) |
Nov 02, 2006 | 22.82 | 22.83 | 22.15 | 22.26 | 493,580 | -0.69(-3.02%) |
Nov 01, 2006 | 23.50 | 23.72 | 22.93 | 22.95 | 467,146 | -0.50(-2.11%) |
Oct 31, 2006 | 23.07 | 23.48 | 22.87 | 23.45 | 491,469 | +0.38(+1.64%) |
Oct 30, 2006 | 22.66 | 23.23 | 22.52 | 23.07 | 187,147 | +0.26(+1.14%) |
Oct 27, 2006 | 22.91 | 23.18 | 22.75 | 22.81 | 236,794 | -0.23(-1.02%) |
Oct 26, 2006 | 22.98 | 23.09 | 22.36 | 23.04 | 432,604 | +0.08(+0.35%) |
Oct 25, 2006 | 22.96 | 23.33 | 22.73 | 22.96 | 335,532 | -0.06(-0.27%) |
Oct 24, 2006 | 22.96 | 23.20 | 22.77 | 23.02 | 306,321 | +0.02(+0.08%) |
Oct 23, 2006 | 22.52 | 23.08 | 22.42 | 23.00 | 326,091 | +0.43(+1.91%) |
Oct 20, 2006 | 22.93 | 22.93 | 22.51 | 22.57 | 213,692 | -0.23(-1.03%) |
Oct 19, 2006 | 23.00 | 23.09 | 22.60 | 22.81 | 204,140 | -0.24(-1.05%) |
Oct 18, 2006 | 23.42 | 23.54 | 22.69 | 23.05 | 393,175 | -0.21(-0.89%) |
Oct 17, 2006 | 23.56 | 23.56 | 23.08 | 23.26 | 402,172 | -0.49(-2.05%) |
Oct 16, 2006 | 23.59 | 24.02 | 23.55 | 23.74 | 407,281 | +0.22(+0.92%) |
Oct 13, 2006 | 23.14 | 23.76 | 23.09 | 23.53 | 630,081 | +0.50(+2.19%) |
Oct 12, 2006 | 22.64 | 23.02 | 22.51 | 23.02 | 360,522 | +0.54(+2.40%) |
Oct 11, 2006 | 22.64 | 22.97 | 22.39 | 22.48 | 481,918 | -0.14(-0.64%) |
Oct 10, 2006 | 22.33 | 22.82 | 22.33 | 22.63 | 854,324 | +0.68(+3.12%) |
Oct 09, 2006 | 21.61 | 22.06 | 21.50 | 21.94 | 542,449 | +0.33(+1.54%) |
Oct 06, 2006 | 21.80 | 21.81 | 21.19 | 21.61 | 390,066 | -0.21(-0.95%) |
Oct 05, 2006 | 21.73 | 22.06 | 21.43 | 21.82 | 286,551 | +0.02(+0.08%) |
Oct 04, 2006 | 21.17 | 21.91 | 21.17 | 21.80 | 571,326 | +0.63(+2.98%) |
Oct 03, 2006 | 20.98 | 21.42 | 20.81 | 21.17 | 334,643 | +0.19(+0.90%) |