Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.74 | 27.80 | 26.68 | 26.71 | 32,830 | -1.03(-3.71%) |
Dec 28, 2006 | 27.78 | 27.92 | 27.58 | 27.73 | 12,974 | -0.20(-0.70%) |
Dec 27, 2006 | 27.57 | 27.99 | 27.43 | 27.93 | 32,492 | +0.49(+1.78%) |
Dec 26, 2006 | 27.12 | 27.67 | 27.12 | 27.44 | 24,030 | +0.40(+1.48%) |
Dec 22, 2006 | 27.42 | 27.46 | 27.04 | 27.04 | 19,066 | -0.37(-1.36%) |
Dec 21, 2006 | 27.37 | 27.98 | 27.28 | 27.42 | 28,430 | +0.12(+0.45%) |
Dec 20, 2006 | 27.16 | 27.62 | 27.15 | 27.29 | 122,974 | +0.21(+0.79%) |
Dec 19, 2006 | 26.65 | 27.16 | 26.65 | 27.08 | 27,076 | +0.35(+1.29%) |
Dec 18, 2006 | 27.26 | 27.65 | 26.60 | 26.73 | 28,769 | -0.48(-1.76%) |
Dec 15, 2006 | 27.50 | 27.63 | 26.95 | 27.21 | 66,225 | -0.27(-1.00%) |
Dec 14, 2006 | 26.86 | 27.72 | 26.86 | 27.49 | 49,979 | +0.50(+1.84%) |
Dec 13, 2006 | 26.77 | 27.10 | 26.77 | 26.99 | 24,256 | +0.38(+1.43%) |
Dec 12, 2006 | 26.13 | 26.61 | 25.93 | 26.61 | 24,707 | +0.54(+2.07%) |
Dec 11, 2006 | 26.28 | 26.32 | 25.93 | 26.07 | 30,123 | -0.18(-0.68%) |
Dec 08, 2006 | 26.65 | 26.66 | 26.10 | 26.25 | 12,523 | -0.43(-1.60%) |
Dec 07, 2006 | 26.87 | 26.94 | 26.34 | 26.67 | 35,425 | -0.14(-0.53%) |
Dec 06, 2006 | 26.59 | 26.98 | 26.46 | 26.81 | 17,035 | +0.05(+0.20%) |
Dec 05, 2006 | 27.02 | 27.07 | 26.57 | 26.76 | 36,666 | -0.09(-0.33%) |
Dec 04, 2006 | 26.33 | 26.87 | 26.33 | 26.85 | 55,959 | +0.43(+1.61%) |
Dec 01, 2006 | 25.89 | 26.56 | 25.70 | 26.42 | 53,251 | +0.07(+0.27%) |
Nov 30, 2006 | 26.39 | 26.51 | 26.03 | 26.35 | 40,841 | +0.02(+0.07%) |
Nov 29, 2006 | 25.68 | 26.34 | 25.61 | 26.33 | 87,774 | +0.76(+2.98%) |
Nov 28, 2006 | 25.33 | 25.86 | 25.07 | 25.57 | 42,646 | +0.23(+0.91%) |
Nov 27, 2006 | 26.80 | 26.81 | 25.34 | 25.34 | 30,574 | -1.62(-6.02%) |
Nov 24, 2006 | 26.77 | 27.03 | 26.71 | 26.96 | 7,446 | +0.10(+0.36%) |
Nov 22, 2006 | 27.33 | 27.33 | 26.72 | 26.87 | 12,184 | -0.35(-1.27%) |
Nov 21, 2006 | 26.82 | 27.21 | 26.78 | 27.21 | 18,953 | +0.35(+1.32%) |
Nov 20, 2006 | 26.09 | 27.06 | 26.09 | 26.86 | 22,902 | +0.71(+2.71%) |
Nov 17, 2006 | 26.72 | 26.72 | 26.00 | 26.15 | 32,379 | -0.58(-2.16%) |
Nov 16, 2006 | 27.25 | 27.25 | 26.40 | 26.72 | 32,379 | -0.65(-2.36%) |
Nov 15, 2006 | 26.61 | 27.43 | 26.32 | 27.37 | 59,569 | +0.69(+2.59%) |
Nov 14, 2006 | 25.70 | 26.70 | 25.26 | 26.68 | 47,384 | +0.98(+3.79%) |
Nov 13, 2006 | 25.08 | 25.70 | 25.08 | 25.70 | 28,543 | +0.35(+1.40%) |
Nov 10, 2006 | 24.73 | 25.35 | 24.73 | 25.35 | 16,359 | +0.58(+2.33%) |
Nov 09, 2006 | 25.26 | 25.54 | 24.68 | 24.77 | 35,651 | -0.74(-2.92%) |
Nov 08, 2006 | 24.80 | 25.79 | 24.73 | 25.52 | 24,369 | +0.55(+2.20%) |
Nov 07, 2006 | 25.17 | 25.78 | 24.95 | 24.97 | 18,728 | -0.34(-1.33%) |
Nov 06, 2006 | 25.00 | 25.31 | 24.69 | 25.31 | 18,502 | +0.43(+1.71%) |
Nov 03, 2006 | 24.80 | 25.15 | 24.44 | 24.88 | 26,964 | +0.24(+0.97%) |
Nov 02, 2006 | 24.55 | 24.86 | 24.46 | 24.64 | 35,764 | +0.00(+0.00%) |
Nov 01, 2006 | 25.85 | 26.02 | 24.60 | 24.64 | 33,620 | -1.17(-4.53%) |
Oct 31, 2006 | 26.41 | 26.41 | 25.72 | 25.81 | 23,918 | -0.52(-1.99%) |
Oct 30, 2006 | 25.78 | 26.56 | 25.63 | 26.33 | 24,256 | +0.43(+1.68%) |
Oct 27, 2006 | 26.59 | 26.59 | 25.77 | 25.90 | 22,338 | -0.76(-2.86%) |
Oct 26, 2006 | 26.41 | 26.82 | 25.99 | 26.66 | 45,805 | +0.26(+0.97%) |
Oct 25, 2006 | 26.16 | 26.58 | 25.62 | 26.40 | 24,482 | +0.14(+0.54%) |
Oct 24, 2006 | 26.00 | 26.49 | 25.88 | 26.26 | 9,476 | +0.13(+0.51%) |
Oct 23, 2006 | 25.93 | 26.48 | 25.70 | 26.13 | 19,630 | +0.03(+0.10%) |
Oct 20, 2006 | 26.32 | 26.51 | 25.97 | 26.10 | 13,087 | -0.13(-0.51%) |
Oct 19, 2006 | 25.97 | 26.87 | 25.95 | 26.24 | 21,774 | +0.27(+1.02%) |
Oct 18, 2006 | 26.80 | 27.03 | 25.75 | 25.97 | 55,846 | -0.79(-2.95%) |
Oct 17, 2006 | 26.59 | 26.77 | 26.21 | 26.76 | 33,507 | +0.04(+0.13%) |
Oct 16, 2006 | 26.06 | 26.79 | 26.06 | 26.72 | 25,835 | +0.66(+2.55%) |
Oct 13, 2006 | 25.68 | 26.13 | 25.66 | 26.06 | 29,897 | +0.47(+1.84%) |
Oct 12, 2006 | 24.98 | 25.60 | 24.86 | 25.59 | 31,589 | +0.79(+3.18%) |
Oct 11, 2006 | 25.00 | 25.26 | 24.60 | 24.80 | 22,564 | -0.28(-1.13%) |
Oct 10, 2006 | 25.19 | 25.36 | 24.84 | 25.08 | 27,302 | -0.04(-0.18%) |
Oct 09, 2006 | 24.82 | 25.32 | 24.70 | 25.13 | 20,871 | +0.26(+1.03%) |
Oct 06, 2006 | 25.39 | 25.51 | 24.86 | 24.87 | 39,148 | -0.64(-2.50%) |
Oct 05, 2006 | 25.26 | 25.70 | 25.26 | 25.51 | 27,528 | +0.06(+0.24%) |
Oct 04, 2006 | 25.04 | 25.45 | 25.04 | 25.45 | 32,605 | +0.28(+1.13%) |
Oct 03, 2006 | 24.15 | 25.37 | 23.60 | 25.16 | 86,759 | +1.02(+4.22%) |