Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.60 | 28.13 | 27.43 | 27.47 | 347,119 | -0.20(-0.72%) |
Dec 28, 2006 | 27.54 | 27.84 | 27.05 | 27.67 | 201,217 | +0.14(+0.51%) |
Dec 27, 2006 | 27.04 | 27.56 | 26.90 | 27.53 | 198,587 | +0.54(+1.99%) |
Dec 26, 2006 | 26.69 | 27.19 | 26.69 | 26.99 | 145,285 | +0.21(+0.78%) |
Dec 22, 2006 | 26.86 | 27.01 | 26.34 | 26.78 | 135,250 | -0.10(-0.37%) |
Dec 21, 2006 | 26.63 | 27.14 | 26.58 | 26.88 | 302,312 | +0.21(+0.79%) |
Dec 20, 2006 | 26.61 | 26.77 | 26.33 | 26.67 | 505,813 | +0.06(+0.22%) |
Dec 19, 2006 | 26.56 | 26.94 | 26.06 | 26.61 | 322,264 | -0.13(-0.48%) |
Dec 18, 2006 | 27.22 | 27.52 | 26.54 | 26.74 | 578,268 | -0.46(-1.69%) |
Dec 15, 2006 | 28.19 | 28.48 | 26.86 | 27.20 | 941,289 | -1.11(-3.91%) |
Dec 14, 2006 | 27.84 | 28.47 | 27.75 | 28.31 | 253,669 | +0.64(+2.31%) |
Dec 13, 2006 | 27.86 | 28.19 | 27.42 | 27.67 | 176,338 | -0.10(-0.36%) |
Dec 12, 2006 | 27.82 | 27.92 | 27.05 | 27.77 | 336,294 | -0.10(-0.36%) |
Dec 11, 2006 | 27.70 | 28.31 | 27.54 | 27.87 | 525,992 | +0.12(+0.43%) |
Dec 08, 2006 | 28.18 | 28.34 | 27.58 | 27.75 | 251,555 | -0.43(-1.52%) |
Dec 07, 2006 | 28.43 | 28.65 | 27.91 | 28.18 | 237,495 | -0.25(-0.88%) |
Dec 06, 2006 | 28.36 | 28.76 | 28.24 | 28.43 | 276,338 | -0.09(-0.31%) |
Dec 05, 2006 | 28.73 | 28.73 | 28.17 | 28.52 | 297,757 | +0.01(+0.04%) |
Dec 04, 2006 | 28.07 | 28.74 | 28.03 | 28.51 | 455,846 | +0.39(+1.38%) |
Dec 01, 2006 | 28.63 | 28.90 | 27.70 | 28.12 | 233,598 | -0.34(-1.19%) |
Nov 30, 2006 | 28.21 | 28.76 | 28.10 | 28.46 | 283,431 | +0.14(+0.49%) |
Nov 29, 2006 | 28.69 | 29.10 | 28.03 | 28.32 | 383,991 | -0.08(-0.28%) |
Nov 28, 2006 | 28.84 | 28.92 | 28.18 | 28.40 | 224,720 | -0.46(-1.59%) |
Nov 27, 2006 | 29.15 | 29.44 | 28.40 | 28.86 | 370,085 | -0.47(-1.60%) |
Nov 24, 2006 | 28.58 | 29.43 | 28.35 | 29.32 | 102,730 | +0.51(+1.76%) |
Nov 22, 2006 | 29.00 | 29.00 | 28.34 | 28.82 | 322,085 | -0.07(-0.24%) |
Nov 21, 2006 | 29.32 | 29.37 | 28.64 | 28.89 | 341,115 | -0.36(-1.23%) |
Nov 20, 2006 | 28.86 | 29.52 | 28.24 | 29.24 | 222,494 | +0.27(+0.93%) |
Nov 17, 2006 | 29.51 | 29.51 | 28.58 | 28.97 | 328,838 | -0.57(-1.92%) |
Nov 16, 2006 | 29.85 | 29.85 | 29.28 | 29.54 | 359,265 | +0.03(+0.10%) |
Nov 15, 2006 | 29.09 | 29.98 | 28.83 | 29.51 | 367,518 | +0.42(+1.44%) |
Nov 14, 2006 | 28.72 | 29.09 | 28.01 | 29.09 | 184,769 | +0.49(+1.71%) |
Nov 13, 2006 | 28.39 | 28.81 | 28.13 | 28.61 | 164,378 | +0.36(+1.27%) |
Nov 10, 2006 | 27.60 | 28.36 | 27.32 | 28.25 | 258,486 | +0.66(+2.39%) |
Nov 09, 2006 | 28.47 | 28.48 | 27.34 | 27.59 | 224,548 | -0.69(-2.43%) |
Nov 08, 2006 | 28.31 | 28.55 | 27.49 | 28.28 | 264,862 | +0.04(+0.14%) |
Nov 07, 2006 | 27.29 | 28.44 | 27.19 | 28.24 | 573,583 | +0.96(+3.51%) |
Nov 06, 2006 | 26.91 | 27.45 | 26.90 | 27.28 | 318,857 | +0.64(+2.40%) |
Nov 03, 2006 | 26.29 | 26.76 | 26.10 | 26.64 | 285,141 | +0.55(+2.10%) |
Nov 02, 2006 | 25.71 | 26.24 | 25.11 | 26.09 | 253,629 | +0.18(+0.69%) |
Nov 01, 2006 | 27.23 | 27.35 | 25.73 | 25.91 | 368,317 | -1.17(-4.31%) |
Oct 31, 2006 | 27.86 | 27.86 | 26.95 | 27.08 | 262,036 | -0.83(-2.97%) |
Oct 30, 2006 | 27.17 | 27.96 | 26.74 | 27.91 | 298,375 | +0.68(+2.49%) |
Oct 27, 2006 | 26.94 | 27.32 | 25.97 | 27.23 | 533,054 | +0.29(+1.07%) |
Oct 26, 2006 | 26.65 | 27.06 | 25.92 | 26.94 | 397,366 | +0.49(+1.85%) |
Oct 25, 2006 | 24.77 | 27.03 | 24.77 | 26.45 | 527,400 | +1.93(+7.89%) |
Oct 24, 2006 | 24.08 | 24.61 | 23.26 | 24.52 | 407,090 | +0.57(+2.37%) |
Oct 23, 2006 | 23.94 | 24.78 | 23.57 | 23.95 | 154,481 | -0.19(-0.78%) |
Oct 20, 2006 | 24.58 | 24.58 | 23.88 | 24.14 | 230,465 | -0.26(-1.06%) |
Oct 19, 2006 | 23.93 | 24.69 | 23.70 | 24.40 | 299,348 | +0.47(+1.96%) |
Oct 18, 2006 | 25.18 | 25.67 | 23.76 | 23.93 | 314,857 | -1.11(-4.42%) |
Oct 17, 2006 | 25.48 | 25.59 | 24.58 | 25.04 | 455,350 | -0.70(-2.71%) |
Oct 16, 2006 | 25.84 | 25.96 | 25.45 | 25.73 | 304,930 | +0.00(+0.00%) |
Oct 13, 2006 | 25.92 | 26.02 | 25.36 | 25.73 | 378,842 | -0.14(-0.54%) |
Oct 12, 2006 | 25.56 | 26.17 | 25.56 | 25.87 | 465,548 | +0.59(+2.33%) |
Oct 11, 2006 | 25.48 | 25.84 | 25.23 | 25.29 | 456,998 | -0.27(-1.05%) |
Oct 10, 2006 | 24.83 | 25.78 | 24.79 | 25.55 | 367,224 | +0.69(+2.77%) |
Oct 09, 2006 | 24.31 | 25.34 | 24.10 | 24.87 | 278,051 | +0.39(+1.59%) |
Oct 06, 2006 | 24.44 | 24.67 | 24.08 | 24.48 | 650,680 | -0.14(-0.57%) |
Oct 05, 2006 | 24.23 | 24.78 | 24.14 | 24.62 | 268,984 | +0.51(+2.11%) |
Oct 04, 2006 | 23.25 | 24.30 | 23.06 | 24.11 | 333,238 | +0.75(+3.20%) |
Oct 03, 2006 | 22.76 | 23.74 | 22.68 | 23.36 | 351,328 | +0.44(+1.91%) |