Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.98 | 26.09 | 25.78 | 25.83 | 443,053 | -0.15(-0.58%) |
Dec 28, 2006 | 25.91 | 26.12 | 25.91 | 25.98 | 538,306 | -0.01(-0.03%) |
Dec 27, 2006 | 25.49 | 25.99 | 25.44 | 25.99 | 638,607 | +0.64(+2.53%) |
Dec 26, 2006 | 25.09 | 25.44 | 25.09 | 25.35 | 473,233 | +0.28(+1.10%) |
Dec 22, 2006 | 25.11 | 25.11 | 24.90 | 25.07 | 365,864 | +0.02(+0.07%) |
Dec 21, 2006 | 25.17 | 25.36 | 24.99 | 25.05 | 801,513 | -0.12(-0.50%) |
Dec 20, 2006 | 25.29 | 25.29 | 24.97 | 25.18 | 1,243,445 | -0.11(-0.42%) |
Dec 19, 2006 | 25.18 | 25.30 | 25.16 | 25.29 | 939,175 | +0.11(+0.42%) |
Dec 18, 2006 | 25.27 | 25.36 | 25.15 | 25.18 | 721,743 | -0.15(-0.60%) |
Dec 15, 2006 | 25.58 | 25.61 | 25.27 | 25.33 | 507,789 | -0.24(-0.94%) |
Dec 14, 2006 | 25.20 | 25.80 | 25.18 | 25.57 | 456,180 | +0.38(+1.52%) |
Dec 13, 2006 | 25.31 | 25.40 | 25.16 | 25.19 | 579,593 | -0.03(-0.11%) |
Dec 12, 2006 | 25.18 | 25.31 | 25.02 | 25.22 | 832,591 | +0.04(+0.14%) |
Dec 11, 2006 | 25.18 | 25.26 | 25.12 | 25.18 | 561,193 | -0.03(-0.11%) |
Dec 08, 2006 | 25.00 | 25.22 | 24.97 | 25.21 | 709,963 | +0.23(+0.93%) |
Dec 07, 2006 | 24.74 | 25.06 | 24.70 | 24.97 | 879,375 | +0.19(+0.76%) |
Dec 06, 2006 | 24.42 | 24.90 | 24.34 | 24.79 | 917,409 | +0.19(+0.76%) |
Dec 05, 2006 | 23.89 | 24.74 | 23.83 | 24.60 | 1,216,518 | +0.74(+3.10%) |
Dec 04, 2006 | 23.80 | 23.99 | 23.67 | 23.86 | 1,049,798 | +0.07(+0.30%) |
Dec 01, 2006 | 23.72 | 24.12 | 23.59 | 23.79 | 820,474 | -0.32(-1.33%) |
Nov 30, 2006 | 23.91 | 24.16 | 23.80 | 24.11 | 1,267,903 | +0.15(+0.63%) |
Nov 29, 2006 | 23.83 | 24.07 | 23.71 | 23.96 | 865,239 | +0.35(+1.47%) |
Nov 28, 2006 | 24.30 | 24.32 | 23.49 | 23.61 | 2,230,190 | -0.83(-3.39%) |
Nov 27, 2006 | 24.69 | 24.69 | 24.40 | 24.44 | 823,727 | -0.30(-1.22%) |
Nov 24, 2006 | 24.69 | 24.85 | 24.64 | 24.74 | 145,852 | +0.01(+0.04%) |
Nov 22, 2006 | 24.87 | 24.87 | 24.64 | 24.73 | 587,222 | -0.16(-0.64%) |
Nov 21, 2006 | 24.67 | 24.94 | 24.57 | 24.89 | 592,608 | +0.34(+1.38%) |
Nov 20, 2006 | 24.56 | 24.74 | 24.49 | 24.56 | 550,086 | -0.02(-0.07%) |
Nov 17, 2006 | 24.96 | 25.02 | 24.57 | 24.57 | 607,866 | -0.37(-1.50%) |
Nov 16, 2006 | 25.00 | 25.29 | 24.89 | 24.95 | 851,103 | -0.01(-0.04%) |
Nov 15, 2006 | 25.05 | 25.18 | 24.79 | 24.96 | 680,904 | -0.03(-0.11%) |
Nov 14, 2006 | 25.22 | 25.30 | 24.36 | 24.98 | 519,345 | -0.20(-0.78%) |
Nov 13, 2006 | 25.41 | 25.45 | 25.13 | 25.18 | 469,643 | -0.32(-1.26%) |
Nov 10, 2006 | 25.49 | 25.55 | 25.32 | 25.50 | 530,340 | +0.02(+0.07%) |
Nov 09, 2006 | 25.32 | 25.67 | 25.22 | 25.48 | 1,640,836 | +0.16(+0.63%) |
Nov 08, 2006 | 25.22 | 25.48 | 25.13 | 25.32 | 820,249 | +0.10(+0.39%) |
Nov 07, 2006 | 24.87 | 25.59 | 24.86 | 25.22 | 757,645 | +0.34(+1.36%) |
Nov 06, 2006 | 24.71 | 25.02 | 24.54 | 24.89 | 538,530 | +0.36(+1.45%) |
Nov 03, 2006 | 24.72 | 24.96 | 24.40 | 24.53 | 976,872 | -0.04(-0.14%) |
Nov 02, 2006 | 23.71 | 24.91 | 23.71 | 24.56 | 3,990,176 | +0.86(+3.65%) |
Nov 01, 2006 | 25.53 | 25.55 | 23.28 | 23.70 | 2,812,701 | -1.60(-6.34%) |
Oct 31, 2006 | 26.37 | 26.37 | 25.05 | 25.30 | 1,491,169 | -1.06(-4.02%) |
Oct 30, 2006 | 26.38 | 26.53 | 26.25 | 26.37 | 509,135 | -0.09(-0.34%) |
Oct 27, 2006 | 26.31 | 26.65 | 25.94 | 26.45 | 814,976 | +0.14(+0.54%) |
Oct 26, 2006 | 26.92 | 26.96 | 26.12 | 26.31 | 655,436 | -0.43(-1.60%) |
Oct 25, 2006 | 26.29 | 26.97 | 26.23 | 26.74 | 1,090,524 | +0.57(+2.18%) |
Oct 24, 2006 | 25.85 | 26.18 | 25.61 | 26.17 | 271,397 | +0.42(+1.63%) |
Oct 23, 2006 | 25.72 | 26.03 | 25.58 | 25.75 | 712,094 | +0.11(+0.42%) |
Oct 20, 2006 | 25.77 | 25.94 | 25.55 | 25.64 | 738,123 | -0.12(-0.48%) |
Oct 19, 2006 | 25.76 | 25.94 | 25.54 | 25.77 | 488,267 | -0.04(-0.14%) |
Oct 18, 2006 | 25.96 | 26.31 | 25.73 | 25.80 | 1,206,645 | +0.19(+0.73%) |
Oct 17, 2006 | 25.98 | 26.14 | 25.36 | 25.62 | 578,471 | -0.38(-1.47%) |
Oct 16, 2006 | 25.42 | 26.00 | 25.31 | 26.00 | 968,233 | +0.65(+2.57%) |
Oct 13, 2006 | 25.38 | 25.45 | 25.10 | 25.35 | 540,101 | -0.03(-0.11%) |
Oct 12, 2006 | 25.22 | 25.38 | 25.14 | 25.38 | 609,549 | +0.33(+1.32%) |
Oct 11, 2006 | 25.08 | 25.14 | 24.81 | 25.05 | 576,003 | -0.05(-0.21%) |
Oct 10, 2006 | 25.05 | 25.31 | 24.97 | 25.10 | 535,277 | +0.12(+0.50%) |
Oct 09, 2006 | 24.79 | 25.05 | 24.57 | 24.97 | 620,768 | +0.19(+0.76%) |
Oct 06, 2006 | 24.74 | 24.91 | 24.62 | 24.79 | 620,320 | +0.03(+0.11%) |
Oct 05, 2006 | 24.32 | 24.95 | 24.11 | 24.76 | 533,369 | +0.53(+2.17%) |
Oct 04, 2006 | 23.57 | 24.32 | 23.52 | 24.23 | 483,892 | +0.62(+2.64%) |
Oct 03, 2006 | 23.62 | 23.76 | 23.35 | 23.61 | 708,504 | -0.07(-0.30%) |