Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.45 | 27.64 | 27.30 | 27.41 | 308,026 | -0.11(-0.41%) |
Dec 28, 2006 | 27.27 | 27.68 | 27.26 | 27.52 | 503,886 | +0.16(+0.60%) |
Dec 27, 2006 | 27.13 | 27.45 | 27.13 | 27.35 | 230,619 | +0.41(+1.53%) |
Dec 26, 2006 | 26.78 | 27.11 | 26.70 | 26.94 | 382,760 | +0.16(+0.61%) |
Dec 22, 2006 | 27.04 | 27.13 | 26.74 | 26.78 | 357,359 | -0.28(-1.05%) |
Dec 21, 2006 | 27.18 | 27.47 | 26.99 | 27.06 | 320,593 | -0.12(-0.44%) |
Dec 20, 2006 | 27.08 | 27.35 | 26.93 | 27.18 | 625,144 | +0.18(+0.66%) |
Dec 19, 2006 | 27.00 | 27.15 | 26.88 | 27.00 | 834,239 | -0.10(-0.36%) |
Dec 18, 2006 | 27.07 | 27.33 | 27.06 | 27.10 | 628,888 | +0.02(+0.08%) |
Dec 15, 2006 | 27.21 | 27.21 | 26.93 | 27.08 | 636,241 | +0.07(+0.28%) |
Dec 14, 2006 | 26.70 | 27.14 | 26.55 | 27.00 | 634,235 | +0.34(+1.26%) |
Dec 13, 2006 | 26.97 | 27.00 | 26.59 | 26.67 | 852,555 | -0.36(-1.33%) |
Dec 12, 2006 | 27.64 | 27.64 | 26.48 | 27.02 | 1,391,869 | -1.35(-4.77%) |
Dec 11, 2006 | 28.42 | 28.60 | 28.36 | 28.38 | 488,110 | -0.05(-0.18%) |
Dec 08, 2006 | 28.16 | 28.48 | 28.11 | 28.43 | 529,287 | +0.16(+0.58%) |
Dec 07, 2006 | 28.33 | 28.53 | 28.12 | 28.27 | 436,505 | -0.02(-0.05%) |
Dec 06, 2006 | 28.12 | 28.39 | 28.12 | 28.28 | 393,991 | +0.10(+0.37%) |
Dec 05, 2006 | 28.46 | 28.46 | 27.90 | 28.18 | 539,581 | -0.12(-0.42%) |
Dec 04, 2006 | 28.14 | 28.39 | 28.04 | 28.30 | 589,983 | +0.23(+0.83%) |
Dec 01, 2006 | 28.04 | 28.63 | 27.74 | 28.06 | 327,813 | -0.43(-1.52%) |
Nov 30, 2006 | 28.30 | 28.65 | 28.29 | 28.50 | 451,478 | +0.26(+0.93%) |
Nov 29, 2006 | 27.83 | 28.33 | 27.83 | 28.24 | 585,839 | +0.53(+1.92%) |
Nov 28, 2006 | 27.99 | 27.99 | 27.61 | 27.71 | 856,298 | -0.44(-1.57%) |
Nov 27, 2006 | 29.25 | 29.25 | 28.09 | 28.15 | 666,990 | -1.22(-4.15%) |
Nov 24, 2006 | 29.53 | 29.62 | 29.33 | 29.37 | 160,029 | -0.24(-0.81%) |
Nov 22, 2006 | 29.58 | 29.69 | 29.49 | 29.61 | 251,742 | +0.02(+0.08%) |
Nov 21, 2006 | 29.43 | 29.67 | 29.35 | 29.58 | 248,266 | +0.14(+0.48%) |
Nov 20, 2006 | 30.20 | 30.20 | 29.35 | 29.44 | 245,057 | -0.10(-0.35%) |
Nov 17, 2006 | 29.70 | 29.78 | 29.51 | 29.55 | 248,667 | -0.15(-0.50%) |
Nov 16, 2006 | 29.64 | 29.84 | 29.50 | 29.70 | 530,223 | +0.15(+0.51%) |
Nov 15, 2006 | 29.46 | 29.82 | 29.43 | 29.55 | 486,372 | +0.07(+0.25%) |
Nov 14, 2006 | 29.46 | 29.61 | 29.28 | 29.47 | 826,218 | +0.01(+0.03%) |
Nov 13, 2006 | 29.41 | 29.70 | 29.37 | 29.46 | 396,798 | -0.04(-0.15%) |
Nov 10, 2006 | 29.46 | 29.61 | 29.40 | 29.51 | 326,342 | +0.04(+0.15%) |
Nov 09, 2006 | 29.55 | 29.65 | 29.25 | 29.46 | 414,044 | -0.03(-0.10%) |
Nov 08, 2006 | 29.47 | 29.72 | 29.28 | 29.49 | 342,252 | -0.04(-0.13%) |
Nov 07, 2006 | 29.46 | 29.71 | 29.36 | 29.53 | 153,612 | +0.05(+0.18%) |
Nov 06, 2006 | 28.99 | 29.60 | 28.99 | 29.48 | 396,130 | +0.71(+2.47%) |
Nov 03, 2006 | 28.99 | 29.15 | 28.57 | 28.77 | 380,087 | -0.19(-0.65%) |
Nov 02, 2006 | 28.78 | 29.08 | 28.48 | 28.95 | 327,947 | +0.06(+0.21%) |
Nov 01, 2006 | 29.20 | 29.36 | 28.89 | 28.89 | 477,682 | -0.23(-0.80%) |
Oct 31, 2006 | 29.02 | 29.23 | 28.93 | 29.13 | 506,158 | +0.13(+0.46%) |
Oct 30, 2006 | 28.59 | 29.06 | 28.59 | 28.99 | 327,011 | +0.40(+1.41%) |
Oct 27, 2006 | 29.07 | 29.25 | 28.57 | 28.59 | 412,975 | -0.54(-1.85%) |
Oct 26, 2006 | 28.91 | 29.25 | 28.48 | 29.13 | 943,466 | +0.37(+1.30%) |
Oct 25, 2006 | 31.69 | 31.69 | 27.99 | 28.75 | 1,531,578 | -2.94(-9.28%) |
Oct 24, 2006 | 32.28 | 32.32 | 31.68 | 31.69 | 364,712 | -0.10(-0.31%) |
Oct 23, 2006 | 31.63 | 31.97 | 31.58 | 31.79 | 572,603 | +0.12(+0.38%) |
Oct 20, 2006 | 31.77 | 31.81 | 31.34 | 31.67 | 249,603 | -0.16(-0.49%) |
Oct 19, 2006 | 31.86 | 31.90 | 31.74 | 31.83 | 161,232 | -0.04(-0.12%) |
Oct 18, 2006 | 32.09 | 32.28 | 31.77 | 31.86 | 318,989 | -0.19(-0.61%) |
Oct 17, 2006 | 32.69 | 32.69 | 31.83 | 32.06 | 225,405 | -0.68(-2.08%) |
Oct 16, 2006 | 32.54 | 32.80 | 32.48 | 32.74 | 308,561 | +0.35(+1.09%) |
Oct 13, 2006 | 32.35 | 32.52 | 32.28 | 32.39 | 196,928 | -0.02(-0.05%) |
Oct 12, 2006 | 32.01 | 32.46 | 32.00 | 32.40 | 228,346 | +0.52(+1.62%) |
Oct 11, 2006 | 31.59 | 32.12 | 31.58 | 31.89 | 275,539 | +0.30(+0.95%) |
Oct 10, 2006 | 31.51 | 31.76 | 31.41 | 31.59 | 281,422 | +0.16(+0.50%) |
Oct 09, 2006 | 31.04 | 31.62 | 30.92 | 31.43 | 324,337 | +0.30(+0.96%) |
Oct 06, 2006 | 31.34 | 31.39 | 30.69 | 31.13 | 490,383 | -0.36(-1.14%) |
Oct 05, 2006 | 31.04 | 31.66 | 31.04 | 31.49 | 287,170 | +0.33(+1.06%) |
Oct 04, 2006 | 30.85 | 31.18 | 30.73 | 31.16 | 390,916 | +0.25(+0.80%) |
Oct 03, 2006 | 30.98 | 31.10 | 30.82 | 30.91 | 285,031 | -0.07(-0.22%) |