Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.37 | 26.45 | 26.09 | 26.15 | 129,219 | -0.28(-1.04%) |
Dec 28, 2006 | 26.70 | 26.70 | 26.41 | 26.42 | 80,806 | -0.28(-1.05%) |
Dec 27, 2006 | 26.60 | 26.71 | 26.52 | 26.70 | 105,369 | +0.22(+0.83%) |
Dec 26, 2006 | 26.07 | 26.48 | 26.07 | 26.48 | 82,942 | +0.40(+1.53%) |
Dec 22, 2006 | 26.10 | 26.24 | 25.94 | 26.09 | 68,703 | +0.01(+0.04%) |
Dec 21, 2006 | 26.19 | 26.46 | 25.95 | 26.07 | 139,898 | -0.10(-0.39%) |
Dec 20, 2006 | 26.23 | 26.57 | 26.07 | 26.18 | 135,983 | -0.06(-0.21%) |
Dec 19, 2006 | 26.04 | 26.32 | 25.96 | 26.23 | 118,184 | +0.16(+0.62%) |
Dec 18, 2006 | 26.67 | 26.68 | 25.99 | 26.07 | 144,348 | -0.55(-2.07%) |
Dec 15, 2006 | 26.55 | 26.69 | 26.50 | 26.62 | 341,737 | +0.13(+0.49%) |
Dec 14, 2006 | 26.34 | 26.51 | 26.29 | 26.49 | 203,974 | +0.11(+0.43%) |
Dec 13, 2006 | 26.46 | 26.50 | 26.29 | 26.38 | 118,006 | +0.02(+0.06%) |
Dec 12, 2006 | 26.02 | 26.48 | 26.02 | 26.36 | 183,506 | +0.24(+0.90%) |
Dec 11, 2006 | 26.15 | 26.18 | 26.06 | 26.13 | 133,313 | -0.06(-0.24%) |
Dec 08, 2006 | 26.29 | 26.42 | 26.11 | 26.19 | 97,893 | -0.16(-0.62%) |
Dec 07, 2006 | 26.52 | 26.66 | 26.18 | 26.35 | 123,168 | -0.21(-0.78%) |
Dec 06, 2006 | 26.69 | 26.69 | 26.51 | 26.56 | 152,358 | -0.19(-0.71%) |
Dec 05, 2006 | 26.55 | 26.88 | 26.51 | 26.75 | 261,643 | +0.26(+1.00%) |
Dec 04, 2006 | 26.07 | 26.54 | 26.07 | 26.48 | 167,487 | +0.47(+1.79%) |
Dec 01, 2006 | 26.00 | 26.23 | 25.83 | 26.02 | 219,459 | -0.18(-0.69%) |
Nov 30, 2006 | 26.05 | 26.27 | 25.96 | 26.20 | 165,885 | +0.10(+0.39%) |
Nov 29, 2006 | 26.04 | 26.18 | 25.85 | 26.10 | 182,972 | +0.19(+0.72%) |
Nov 28, 2006 | 25.77 | 26.07 | 25.77 | 25.91 | 109,462 | +0.12(+0.48%) |
Nov 27, 2006 | 25.77 | 25.80 | 25.68 | 25.79 | 240,640 | -0.08(-0.33%) |
Nov 24, 2006 | 25.86 | 26.02 | 25.83 | 25.87 | 72,975 | -0.03(-0.13%) |
Nov 22, 2006 | 26.00 | 26.05 | 25.88 | 25.91 | 88,282 | -0.08(-0.32%) |
Nov 21, 2006 | 26.07 | 26.10 | 25.87 | 25.99 | 56,778 | -0.06(-0.24%) |
Nov 20, 2006 | 25.98 | 26.18 | 25.94 | 26.05 | 70,305 | -0.03(-0.11%) |
Nov 17, 2006 | 26.16 | 26.27 | 25.96 | 26.08 | 85,968 | -0.08(-0.30%) |
Nov 16, 2006 | 26.16 | 26.34 | 26.08 | 26.16 | 128,329 | +0.00(+0.00%) |
Nov 15, 2006 | 26.24 | 26.24 | 26.07 | 26.16 | 174,606 | -0.03(-0.13%) |
Nov 14, 2006 | 25.90 | 26.20 | 25.76 | 26.19 | 147,374 | +0.35(+1.35%) |
Nov 13, 2006 | 25.98 | 26.02 | 25.73 | 25.84 | 210,026 | -0.25(-0.97%) |
Nov 10, 2006 | 25.97 | 26.13 | 25.96 | 26.10 | 95,401 | +0.17(+0.65%) |
Nov 09, 2006 | 26.07 | 26.07 | 25.82 | 25.93 | 185,997 | -0.11(-0.41%) |
Nov 08, 2006 | 25.60 | 26.18 | 25.60 | 26.04 | 232,275 | +0.34(+1.33%) |
Nov 07, 2006 | 25.72 | 25.95 | 25.59 | 25.69 | 151,468 | -0.03(-0.13%) |
Nov 06, 2006 | 25.72 | 25.83 | 25.61 | 25.73 | 143,992 | +0.09(+0.35%) |
Nov 03, 2006 | 25.52 | 25.70 | 25.39 | 25.64 | 327,498 | +0.16(+0.64%) |
Nov 02, 2006 | 25.42 | 25.55 | 25.33 | 25.47 | 428,062 | -0.03(-0.13%) |
Nov 01, 2006 | 25.38 | 25.66 | 25.37 | 25.51 | 300,978 | +0.17(+0.67%) |
Oct 31, 2006 | 25.25 | 25.50 | 25.18 | 25.34 | 292,969 | +0.20(+0.78%) |
Oct 30, 2006 | 25.42 | 25.42 | 24.89 | 25.14 | 264,668 | +0.34(+1.38%) |
Oct 27, 2006 | 24.97 | 25.06 | 24.76 | 24.80 | 117,294 | -0.20(-0.81%) |
Oct 26, 2006 | 25.07 | 25.07 | 24.80 | 25.00 | 208,424 | -0.02(-0.07%) |
Oct 25, 2006 | 24.59 | 25.04 | 24.59 | 25.02 | 632,749 | +0.45(+1.83%) |
Oct 24, 2006 | 24.53 | 24.57 | 24.27 | 24.57 | 131,711 | -0.02(-0.07%) |
Oct 23, 2006 | 24.55 | 24.67 | 24.43 | 24.59 | 225,333 | -0.08(-0.32%) |
Oct 20, 2006 | 24.77 | 24.78 | 24.61 | 24.66 | 109,996 | -0.03(-0.11%) |
Oct 19, 2006 | 24.66 | 24.87 | 24.61 | 24.69 | 203,440 | +0.01(+0.02%) |
Oct 18, 2006 | 24.55 | 24.75 | 24.54 | 24.69 | 531,117 | +0.22(+0.90%) |
Oct 17, 2006 | 25.02 | 25.02 | 24.38 | 24.47 | 216,612 | -0.07(-0.27%) |
Oct 16, 2006 | 24.30 | 24.56 | 24.15 | 24.54 | 471,313 | +0.22(+0.90%) |
Oct 13, 2006 | 24.33 | 24.50 | 24.30 | 24.32 | 247,937 | +0.03(+0.14%) |
Oct 12, 2006 | 24.18 | 24.33 | 24.02 | 24.28 | 544,288 | +0.16(+0.68%) |
Oct 11, 2006 | 24.07 | 24.15 | 23.92 | 24.12 | 496,587 | +0.04(+0.16%) |
Oct 10, 2006 | 24.32 | 24.32 | 23.91 | 24.08 | 724,591 | -0.29(-1.20%) |
Oct 09, 2006 | 24.44 | 24.47 | 24.31 | 24.37 | 200,415 | -0.12(-0.50%) |
Oct 06, 2006 | 24.70 | 24.70 | 24.40 | 24.50 | 220,705 | -0.20(-0.82%) |
Oct 05, 2006 | 24.80 | 25.02 | 24.61 | 24.70 | 220,883 | -0.04(-0.16%) |
Oct 04, 2006 | 24.36 | 24.74 | 24.36 | 24.74 | 150,934 | +0.29(+1.20%) |
Oct 03, 2006 | 24.45 | 24.69 | 24.25 | 24.45 | 290,299 | -0.08(-0.32%) |