Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.08 | 28.08 | 27.75 | 27.90 | 31,288 | -0.17(-0.62%) |
Dec 28, 2006 | 28.13 | 28.46 | 28.05 | 28.08 | 20,951 | -0.06(-0.21%) |
Dec 27, 2006 | 27.80 | 28.20 | 27.79 | 28.13 | 20,537 | +0.42(+1.52%) |
Dec 26, 2006 | 27.61 | 27.92 | 27.57 | 27.71 | 13,232 | +0.00(+0.00%) |
Dec 22, 2006 | 27.79 | 27.82 | 27.62 | 27.71 | 10,199 | -0.01(-0.03%) |
Dec 21, 2006 | 27.71 | 27.79 | 27.58 | 27.72 | 16,402 | +0.12(+0.45%) |
Dec 20, 2006 | 27.51 | 27.79 | 27.39 | 27.60 | 23,156 | +0.07(+0.24%) |
Dec 19, 2006 | 27.73 | 27.73 | 27.46 | 27.53 | 21,916 | -0.20(-0.71%) |
Dec 18, 2006 | 27.82 | 27.93 | 27.32 | 27.73 | 41,626 | -0.08(-0.29%) |
Dec 15, 2006 | 27.81 | 27.90 | 27.58 | 27.81 | 35,699 | +0.00(+0.00%) |
Dec 14, 2006 | 27.87 | 28.19 | 27.46 | 27.81 | 53,894 | +0.06(+0.21%) |
Dec 13, 2006 | 27.79 | 27.84 | 27.42 | 27.75 | 22,605 | +0.04(+0.16%) |
Dec 12, 2006 | 28.21 | 28.23 | 27.48 | 27.71 | 22,743 | -0.50(-1.77%) |
Dec 11, 2006 | 28.44 | 28.44 | 27.93 | 28.21 | 12,818 | -0.26(-0.92%) |
Dec 08, 2006 | 28.62 | 28.62 | 28.11 | 28.47 | 36,113 | -0.11(-0.38%) |
Dec 07, 2006 | 28.64 | 28.87 | 28.38 | 28.58 | 25,637 | +0.02(+0.08%) |
Dec 06, 2006 | 28.50 | 28.76 | 28.22 | 28.56 | 50,723 | -0.04(-0.13%) |
Dec 05, 2006 | 28.53 | 28.75 | 28.40 | 28.59 | 26,051 | +0.12(+0.41%) |
Dec 04, 2006 | 27.71 | 28.50 | 27.65 | 28.48 | 42,591 | +0.93(+3.37%) |
Dec 01, 2006 | 27.96 | 28.42 | 27.26 | 27.55 | 41,213 | -0.78(-2.77%) |
Nov 30, 2006 | 28.19 | 28.56 | 27.58 | 28.33 | 51,964 | +0.33(+1.17%) |
Nov 29, 2006 | 27.84 | 28.39 | 27.76 | 28.00 | 31,151 | +0.27(+0.97%) |
Nov 28, 2006 | 27.20 | 27.79 | 26.85 | 27.74 | 41,626 | +0.39(+1.43%) |
Nov 27, 2006 | 28.06 | 28.15 | 27.15 | 27.34 | 50,586 | -0.89(-3.14%) |
Nov 24, 2006 | 28.22 | 28.38 | 28.12 | 28.23 | 2,343 | -0.17(-0.61%) |
Nov 22, 2006 | 28.58 | 28.61 | 27.93 | 28.40 | 17,505 | -0.07(-0.25%) |
Nov 21, 2006 | 28.58 | 28.58 | 28.16 | 28.48 | 15,162 | -0.02(-0.08%) |
Nov 20, 2006 | 28.62 | 28.87 | 28.50 | 28.50 | 12,818 | -0.27(-0.93%) |
Nov 17, 2006 | 28.87 | 29.02 | 28.61 | 28.77 | 14,472 | -0.23(-0.80%) |
Nov 16, 2006 | 28.98 | 29.27 | 28.75 | 29.00 | 34,045 | +0.07(+0.23%) |
Nov 15, 2006 | 28.82 | 29.20 | 28.82 | 28.93 | 31,840 | +0.03(+0.10%) |
Nov 14, 2006 | 28.66 | 28.98 | 28.45 | 28.90 | 31,840 | +0.25(+0.86%) |
Nov 13, 2006 | 28.98 | 29.08 | 28.53 | 28.66 | 26,188 | -0.31(-1.08%) |
Nov 10, 2006 | 28.37 | 28.99 | 28.26 | 28.97 | 43,832 | +0.59(+2.10%) |
Nov 09, 2006 | 29.01 | 29.01 | 28.28 | 28.37 | 16,678 | -0.64(-2.20%) |
Nov 08, 2006 | 28.29 | 29.23 | 28.11 | 29.01 | 29,497 | +0.75(+2.64%) |
Nov 07, 2006 | 28.66 | 28.79 | 28.26 | 28.27 | 20,675 | -0.48(-1.67%) |
Nov 06, 2006 | 28.00 | 28.98 | 28.00 | 28.74 | 28,670 | +0.86(+3.10%) |
Nov 03, 2006 | 27.71 | 27.88 | 27.47 | 27.88 | 24,259 | +0.15(+0.55%) |
Nov 02, 2006 | 27.62 | 28.12 | 27.37 | 27.73 | 53,618 | +0.11(+0.39%) |
Nov 01, 2006 | 28.91 | 29.09 | 27.60 | 27.62 | 66,023 | -1.11(-3.86%) |
Oct 31, 2006 | 29.13 | 29.24 | 28.66 | 28.73 | 42,591 | -0.25(-0.85%) |
Oct 30, 2006 | 29.03 | 29.16 | 28.94 | 28.98 | 29,083 | -0.06(-0.20%) |
Oct 27, 2006 | 29.24 | 29.38 | 28.85 | 29.03 | 36,940 | -0.12(-0.42%) |
Oct 26, 2006 | 29.00 | 29.27 | 28.90 | 29.16 | 45,486 | +0.28(+0.98%) |
Oct 25, 2006 | 28.62 | 28.87 | 28.62 | 28.87 | 26,188 | +0.37(+1.30%) |
Oct 24, 2006 | 28.16 | 28.62 | 28.16 | 28.50 | 18,470 | +0.22(+0.80%) |
Oct 23, 2006 | 28.26 | 28.35 | 28.12 | 28.28 | 29,221 | +0.09(+0.33%) |
Oct 20, 2006 | 28.11 | 28.40 | 28.05 | 28.19 | 19,021 | +0.25(+0.91%) |
Oct 19, 2006 | 27.61 | 28.29 | 27.61 | 27.93 | 24,672 | +0.39(+1.42%) |
Oct 18, 2006 | 27.53 | 27.75 | 27.46 | 27.54 | 32,391 | +0.16(+0.58%) |
Oct 17, 2006 | 27.24 | 27.51 | 27.15 | 27.38 | 33,494 | +0.03(+0.11%) |
Oct 16, 2006 | 27.21 | 27.45 | 27.10 | 27.35 | 24,672 | +0.25(+0.94%) |
Oct 13, 2006 | 27.00 | 27.32 | 26.97 | 27.10 | 22,880 | +0.15(+0.57%) |
Oct 12, 2006 | 26.76 | 27.04 | 26.76 | 26.94 | 35,148 | +0.37(+1.39%) |
Oct 11, 2006 | 27.18 | 27.18 | 26.47 | 26.57 | 44,521 | -0.61(-2.24%) |
Oct 10, 2006 | 27.16 | 27.96 | 26.94 | 27.18 | 35,837 | +0.17(+0.62%) |
Oct 09, 2006 | 26.92 | 27.20 | 26.79 | 27.02 | 29,359 | +0.02(+0.08%) |
Oct 06, 2006 | 27.43 | 28.06 | 27.00 | 27.00 | 26,464 | -0.57(-2.05%) |
Oct 05, 2006 | 27.07 | 28.08 | 27.07 | 27.56 | 70,572 | +0.46(+1.71%) |
Oct 04, 2006 | 27.27 | 27.32 | 26.99 | 27.10 | 71,675 | -0.17(-0.64%) |
Oct 03, 2006 | 27.47 | 27.50 | 27.21 | 27.27 | 52,102 | -0.21(-0.77%) |