Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.96 | 27.53 | 26.96 | 27.14 | 1,796,448 | +0.06(+0.23%) |
Dec 28, 2006 | 27.32 | 27.36 | 26.96 | 27.08 | 1,580,502 | -0.30(-1.10%) |
Dec 27, 2006 | 27.34 | 27.57 | 27.15 | 27.38 | 1,671,316 | +0.41(+1.52%) |
Dec 26, 2006 | 26.84 | 27.01 | 26.71 | 26.97 | 1,792,476 | +0.02(+0.07%) |
Dec 22, 2006 | 27.34 | 27.34 | 26.79 | 26.96 | 2,012,929 | -0.30(-1.11%) |
Dec 21, 2006 | 27.16 | 27.38 | 27.06 | 27.26 | 2,615,412 | +0.08(+0.29%) |
Dec 20, 2006 | 27.27 | 27.55 | 27.05 | 27.18 | 2,444,500 | -0.12(-0.46%) |
Dec 19, 2006 | 27.25 | 27.37 | 26.60 | 27.30 | 3,357,050 | -0.07(-0.26%) |
Dec 18, 2006 | 28.09 | 28.16 | 27.24 | 27.37 | 3,327,407 | -0.66(-2.35%) |
Dec 15, 2006 | 27.92 | 28.57 | 27.91 | 28.03 | 5,304,387 | +0.05(+0.19%) |
Dec 14, 2006 | 27.75 | 28.33 | 27.69 | 27.98 | 2,917,828 | +0.37(+1.35%) |
Dec 13, 2006 | 27.41 | 27.66 | 27.18 | 27.61 | 2,960,957 | +0.39(+1.44%) |
Dec 12, 2006 | 27.44 | 27.56 | 26.99 | 27.21 | 2,902,973 | -0.23(-0.84%) |
Dec 11, 2006 | 27.45 | 27.87 | 27.25 | 27.45 | 2,552,894 | +0.00(+0.00%) |
Dec 08, 2006 | 27.21 | 27.76 | 26.91 | 27.45 | 3,445,420 | +0.02(+0.06%) |
Dec 07, 2006 | 27.85 | 28.19 | 27.28 | 27.43 | 4,662,967 | -0.44(-1.56%) |
Dec 06, 2006 | 27.62 | 27.99 | 27.53 | 27.86 | 2,577,975 | +0.19(+0.67%) |
Dec 05, 2006 | 27.85 | 27.91 | 27.47 | 27.68 | 3,264,118 | -0.22(-0.80%) |
Dec 04, 2006 | 27.56 | 28.06 | 27.32 | 27.90 | 3,077,060 | +0.48(+1.75%) |
Dec 01, 2006 | 28.10 | 28.17 | 26.90 | 27.42 | 3,974,353 | -0.62(-2.22%) |
Nov 30, 2006 | 27.82 | 28.42 | 27.82 | 28.04 | 3,653,104 | -0.33(-1.16%) |
Nov 29, 2006 | 28.37 | 28.43 | 27.86 | 28.37 | 2,190,093 | +0.24(+0.85%) |
Nov 28, 2006 | 28.39 | 28.39 | 28.09 | 28.13 | 3,483,684 | -0.19(-0.66%) |
Nov 27, 2006 | 28.14 | 28.65 | 28.06 | 28.32 | 3,904,538 | +0.04(+0.13%) |
Nov 24, 2006 | 27.93 | 28.64 | 27.81 | 28.28 | 1,025,757 | +0.21(+0.76%) |
Nov 22, 2006 | 28.11 | 28.18 | 27.53 | 28.07 | 3,722,203 | -0.18(-0.63%) |
Nov 21, 2006 | 28.38 | 28.60 | 27.97 | 28.25 | 3,624,459 | -0.16(-0.56%) |
Nov 20, 2006 | 28.69 | 28.73 | 28.04 | 28.41 | 4,551,698 | -0.47(-1.63%) |
Nov 17, 2006 | 30.01 | 30.21 | 28.50 | 28.88 | 7,941,271 | -2.09(-6.75%) |
Nov 16, 2006 | 30.86 | 31.08 | 30.53 | 30.97 | 2,798,107 | +0.36(+1.16%) |
Nov 15, 2006 | 30.76 | 30.91 | 30.44 | 30.61 | 2,830,117 | -0.09(-0.29%) |
Nov 14, 2006 | 30.34 | 30.85 | 30.00 | 30.70 | 2,682,073 | +0.28(+0.91%) |
Nov 13, 2006 | 30.57 | 30.77 | 30.16 | 30.43 | 2,383,742 | -0.07(-0.23%) |
Nov 10, 2006 | 30.33 | 30.56 | 30.05 | 30.50 | 2,094,222 | +0.36(+1.21%) |
Nov 09, 2006 | 30.72 | 30.78 | 30.10 | 30.13 | 2,495,313 | -0.51(-1.65%) |
Nov 08, 2006 | 30.75 | 30.85 | 30.25 | 30.64 | 2,729,760 | +0.07(+0.23%) |
Nov 07, 2006 | 31.25 | 31.30 | 30.43 | 30.57 | 2,960,671 | -0.73(-2.33%) |
Nov 06, 2006 | 30.55 | 31.39 | 30.52 | 31.30 | 2,431,411 | +0.93(+3.08%) |
Nov 03, 2006 | 30.62 | 31.14 | 30.24 | 30.36 | 2,506,621 | -0.34(-1.10%) |
Nov 02, 2006 | 30.75 | 30.98 | 30.54 | 30.70 | 1,927,565 | -0.03(-0.09%) |
Nov 01, 2006 | 31.50 | 31.53 | 30.54 | 30.73 | 2,156,878 | -0.68(-2.15%) |
Oct 31, 2006 | 31.34 | 31.51 | 30.88 | 31.40 | 2,266,276 | +0.20(+0.66%) |
Oct 30, 2006 | 30.73 | 31.33 | 30.30 | 31.20 | 3,372,619 | +0.57(+1.86%) |
Oct 27, 2006 | 31.00 | 31.26 | 30.28 | 30.63 | 2,695,714 | -0.52(-1.68%) |
Oct 26, 2006 | 30.90 | 31.31 | 30.05 | 31.15 | 3,411,574 | +0.32(+1.04%) |
Oct 25, 2006 | 30.67 | 30.92 | 30.38 | 30.83 | 2,593,668 | +0.07(+0.23%) |
Oct 24, 2006 | 31.09 | 31.23 | 30.48 | 30.76 | 4,368,447 | -0.24(-0.77%) |
Oct 23, 2006 | 30.35 | 31.26 | 30.29 | 31.00 | 3,625,985 | -0.37(-1.19%) |
Oct 20, 2006 | 31.80 | 31.80 | 31.26 | 31.38 | 3,403,485 | -0.13(-0.42%) |
Oct 19, 2006 | 31.49 | 31.81 | 31.30 | 31.51 | 2,586,444 | -0.32(-1.01%) |
Oct 18, 2006 | 31.81 | 32.01 | 31.66 | 31.83 | 3,565,442 | +0.41(+1.30%) |
Oct 17, 2006 | 31.47 | 31.67 | 31.12 | 31.42 | 1,561,453 | +0.04(+0.14%) |
Oct 16, 2006 | 31.45 | 31.73 | 31.22 | 31.38 | 2,548,752 | -0.05(-0.17%) |
Oct 13, 2006 | 30.99 | 31.56 | 30.99 | 31.43 | 2,643,932 | +0.25(+0.80%) |
Oct 12, 2006 | 30.69 | 31.23 | 30.47 | 31.18 | 2,774,364 | +0.76(+2.49%) |
Oct 11, 2006 | 30.28 | 30.65 | 30.11 | 30.43 | 3,397,211 | +0.24(+0.80%) |
Oct 10, 2006 | 30.16 | 30.28 | 29.89 | 30.18 | 3,821,745 | -0.33(-1.08%) |
Oct 09, 2006 | 30.41 | 30.83 | 30.27 | 30.51 | 1,942,910 | -0.03(-0.09%) |
Oct 06, 2006 | 30.36 | 30.76 | 30.18 | 30.54 | 2,654,886 | +0.12(+0.38%) |
Oct 05, 2006 | 30.31 | 30.49 | 30.29 | 30.43 | 5,400,293 | -0.07(-0.23%) |
Oct 04, 2006 | 29.11 | 30.50 | 28.89 | 30.50 | 6,092,304 | +1.29(+4.42%) |
Oct 03, 2006 | 28.63 | 29.37 | 28.42 | 29.21 | 3,279,556 | +0.74(+2.59%) |