Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.06 | 26.14 | 25.97 | 26.07 | 308,666 | +0.03(+0.12%) |
Dec 28, 2006 | 26.01 | 26.09 | 25.97 | 26.04 | 212,150 | +0.00(+0.00%) |
Dec 27, 2006 | 25.81 | 26.10 | 25.77 | 26.04 | 382,055 | +0.16(+0.63%) |
Dec 26, 2006 | 25.88 | 26.07 | 25.70 | 25.88 | 254,086 | -0.03(-0.13%) |
Dec 22, 2006 | 25.86 | 25.94 | 25.66 | 25.91 | 693,805 | +0.05(+0.19%) |
Dec 21, 2006 | 25.71 | 26.04 | 25.58 | 25.86 | 963,926 | +0.26(+1.00%) |
Dec 20, 2006 | 25.57 | 25.71 | 25.52 | 25.61 | 440,643 | -0.02(-0.08%) |
Dec 19, 2006 | 25.71 | 25.71 | 25.53 | 25.63 | 350,294 | -0.08(-0.32%) |
Dec 18, 2006 | 25.64 | 25.98 | 25.55 | 25.71 | 471,787 | +0.06(+0.21%) |
Dec 15, 2006 | 25.78 | 25.88 | 25.65 | 25.65 | 442,493 | -0.02(-0.06%) |
Dec 14, 2006 | 25.49 | 25.83 | 25.33 | 25.67 | 354,611 | +0.23(+0.92%) |
Dec 13, 2006 | 25.61 | 25.63 | 25.27 | 25.43 | 452,977 | -0.09(-0.37%) |
Dec 12, 2006 | 25.56 | 25.69 | 25.37 | 25.53 | 903,180 | +0.01(+0.03%) |
Dec 11, 2006 | 25.64 | 25.71 | 25.47 | 25.52 | 660,194 | -0.17(-0.64%) |
Dec 08, 2006 | 25.91 | 26.08 | 25.58 | 25.69 | 527,600 | -0.16(-0.61%) |
Dec 07, 2006 | 25.86 | 26.20 | 25.75 | 25.85 | 687,329 | -0.31(-1.18%) |
Dec 06, 2006 | 26.07 | 26.89 | 26.02 | 26.15 | 2,210,309 | +0.08(+0.31%) |
Dec 05, 2006 | 25.34 | 26.27 | 25.34 | 26.07 | 1,709,227 | +0.68(+2.68%) |
Dec 04, 2006 | 24.89 | 25.59 | 24.89 | 25.39 | 991,987 | +0.43(+1.71%) |
Dec 01, 2006 | 24.63 | 24.97 | 24.52 | 24.96 | 1,906,885 | +0.16(+0.64%) |
Nov 30, 2006 | 24.61 | 24.97 | 24.57 | 24.81 | 514,341 | +0.28(+1.15%) |
Nov 29, 2006 | 24.44 | 24.60 | 24.37 | 24.52 | 489,055 | +0.16(+0.67%) |
Nov 28, 2006 | 24.20 | 24.55 | 24.11 | 24.36 | 901,946 | +0.07(+0.28%) |
Nov 27, 2006 | 24.94 | 24.94 | 24.09 | 24.29 | 990,445 | -0.64(-2.56%) |
Nov 24, 2006 | 24.97 | 24.98 | 24.86 | 24.93 | 114,092 | -0.04(-0.16%) |
Nov 22, 2006 | 24.97 | 25.02 | 24.75 | 24.97 | 403,948 | +0.01(+0.04%) |
Nov 21, 2006 | 24.59 | 25.11 | 24.59 | 24.96 | 472,712 | -0.05(-0.21%) |
Nov 20, 2006 | 24.83 | 25.11 | 24.78 | 25.01 | 665,744 | -0.20(-0.81%) |
Nov 17, 2006 | 25.39 | 25.39 | 25.10 | 25.22 | 362,012 | -0.01(-0.03%) |
Nov 16, 2006 | 24.95 | 25.33 | 24.79 | 25.22 | 602,531 | +0.35(+1.41%) |
Nov 15, 2006 | 25.05 | 25.05 | 24.68 | 24.87 | 711,998 | -0.02(-0.07%) |
Nov 14, 2006 | 24.50 | 24.92 | 24.42 | 24.89 | 383,597 | +0.20(+0.83%) |
Nov 13, 2006 | 24.89 | 25.00 | 24.65 | 24.69 | 657,419 | +0.03(+0.12%) |
Nov 10, 2006 | 24.53 | 24.87 | 24.48 | 24.66 | 1,220,172 | -0.14(-0.55%) |
Nov 09, 2006 | 25.36 | 25.41 | 24.73 | 24.79 | 1,124,889 | -0.59(-2.33%) |
Nov 08, 2006 | 25.25 | 25.49 | 25.17 | 25.38 | 1,124,581 | -0.09(-0.37%) |
Nov 07, 2006 | 24.96 | 25.66 | 24.89 | 25.48 | 1,625,354 | +0.43(+1.74%) |
Nov 06, 2006 | 24.64 | 25.15 | 24.64 | 25.04 | 794,638 | +0.41(+1.67%) |
Nov 03, 2006 | 24.62 | 24.83 | 24.49 | 24.63 | 902,563 | +0.01(+0.04%) |
Nov 02, 2006 | 24.57 | 24.76 | 24.21 | 24.62 | 1,049,958 | -0.38(-1.50%) |
Nov 01, 2006 | 25.38 | 25.54 | 24.99 | 25.00 | 1,528,221 | -0.20(-0.80%) |
Oct 31, 2006 | 24.95 | 25.51 | 24.94 | 25.20 | 986,128 | +0.25(+1.01%) |
Oct 30, 2006 | 24.58 | 25.07 | 24.52 | 24.95 | 1,096,212 | +0.22(+0.88%) |
Oct 27, 2006 | 24.99 | 24.99 | 24.33 | 24.73 | 860,935 | -0.26(-1.04%) |
Oct 26, 2006 | 24.61 | 25.30 | 24.52 | 24.99 | 1,301,887 | +0.70(+2.90%) |
Oct 25, 2006 | 24.74 | 24.81 | 24.24 | 24.28 | 938,641 | -0.22(-0.91%) |
Oct 24, 2006 | 24.32 | 24.62 | 24.29 | 24.51 | 528,217 | -0.06(-0.24%) |
Oct 23, 2006 | 24.16 | 24.72 | 24.00 | 24.57 | 666,053 | +0.41(+1.68%) |
Oct 20, 2006 | 24.60 | 24.65 | 24.09 | 24.16 | 1,060,751 | -0.43(-1.75%) |
Oct 19, 2006 | 24.94 | 24.94 | 24.32 | 24.59 | 1,068,460 | -0.27(-1.07%) |
Oct 18, 2006 | 24.71 | 25.13 | 24.70 | 24.86 | 1,377,743 | +0.20(+0.80%) |
Oct 17, 2006 | 24.45 | 24.79 | 24.39 | 24.66 | 1,010,797 | -0.07(-0.30%) |
Oct 16, 2006 | 24.59 | 24.89 | 24.30 | 24.73 | 2,252,246 | +0.06(+0.24%) |
Oct 13, 2006 | 24.39 | 24.92 | 24.34 | 24.68 | 1,517,120 | +0.15(+0.61%) |
Oct 12, 2006 | 23.67 | 24.88 | 23.67 | 24.53 | 3,246,083 | +0.86(+3.62%) |
Oct 11, 2006 | 23.26 | 23.83 | 22.99 | 23.67 | 1,772,441 | +0.42(+1.78%) |
Oct 10, 2006 | 22.71 | 23.51 | 22.70 | 23.26 | 842,125 | +0.17(+0.72%) |
Oct 09, 2006 | 22.73 | 23.35 | 22.65 | 23.09 | 898,246 | +0.50(+2.23%) |
Oct 06, 2006 | 22.80 | 22.80 | 22.59 | 22.59 | 342,585 | -0.27(-1.19%) |
Oct 05, 2006 | 22.32 | 22.86 | 22.25 | 22.86 | 1,018,506 | +0.48(+2.16%) |
Oct 04, 2006 | 22.15 | 22.59 | 22.15 | 22.38 | 551,343 | +0.10(+0.45%) |
Oct 03, 2006 | 22.30 | 22.37 | 22.14 | 22.28 | 731,116 | -0.10(-0.43%) |