Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.04 | 27.19 | 26.73 | 26.85 | 459,669 | -0.18(-0.65%) |
Dec 28, 2006 | 27.33 | 27.42 | 26.93 | 27.03 | 334,608 | -0.49(-1.78%) |
Dec 27, 2006 | 27.20 | 27.66 | 27.20 | 27.52 | 354,281 | +0.28(+1.05%) |
Dec 26, 2006 | 26.87 | 27.30 | 26.83 | 27.23 | 263,471 | +0.40(+1.51%) |
Dec 22, 2006 | 26.82 | 26.92 | 26.72 | 26.83 | 519,916 | +0.03(+0.13%) |
Dec 21, 2006 | 26.99 | 27.13 | 26.71 | 26.79 | 479,693 | -0.17(-0.61%) |
Dec 20, 2006 | 26.80 | 27.22 | 26.67 | 26.96 | 417,689 | +0.11(+0.40%) |
Dec 19, 2006 | 26.93 | 27.09 | 26.53 | 26.85 | 750,717 | -0.26(-0.97%) |
Dec 18, 2006 | 27.62 | 27.81 | 27.04 | 27.11 | 624,778 | -0.40(-1.45%) |
Dec 15, 2006 | 27.53 | 27.77 | 27.29 | 27.51 | 744,218 | -0.16(-0.58%) |
Dec 14, 2006 | 27.53 | 27.90 | 27.37 | 27.67 | 844,337 | +0.04(+0.14%) |
Dec 13, 2006 | 28.14 | 28.17 | 27.52 | 27.63 | 1,007,514 | -0.51(-1.80%) |
Dec 12, 2006 | 28.49 | 28.49 | 27.82 | 28.14 | 502,351 | -0.40(-1.40%) |
Dec 11, 2006 | 29.01 | 29.04 | 28.48 | 28.53 | 509,026 | -0.55(-1.88%) |
Dec 08, 2006 | 29.32 | 29.60 | 29.04 | 29.08 | 301,411 | -0.31(-1.07%) |
Dec 07, 2006 | 29.29 | 29.55 | 29.09 | 29.39 | 445,617 | +0.05(+0.17%) |
Dec 06, 2006 | 29.43 | 29.56 | 29.18 | 29.34 | 450,711 | -0.30(-1.00%) |
Dec 05, 2006 | 29.38 | 29.70 | 29.14 | 29.64 | 446,144 | +0.22(+0.75%) |
Dec 04, 2006 | 29.32 | 29.97 | 29.23 | 29.42 | 528,347 | +0.10(+0.33%) |
Dec 01, 2006 | 29.42 | 29.49 | 29.04 | 29.32 | 835,379 | -0.10(-0.35%) |
Nov 30, 2006 | 29.66 | 29.84 | 29.34 | 29.42 | 848,553 | -0.20(-0.67%) |
Nov 29, 2006 | 29.46 | 29.69 | 29.02 | 29.62 | 707,859 | +0.31(+1.05%) |
Nov 28, 2006 | 29.41 | 29.82 | 29.17 | 29.31 | 603,349 | -0.23(-0.79%) |
Nov 27, 2006 | 30.41 | 30.41 | 29.18 | 29.55 | 501,122 | -1.00(-3.28%) |
Nov 24, 2006 | 30.34 | 30.64 | 30.12 | 30.55 | 68,853 | -0.05(-0.17%) |
Nov 22, 2006 | 30.32 | 30.77 | 30.16 | 30.60 | 294,209 | +0.24(+0.79%) |
Nov 21, 2006 | 30.02 | 30.44 | 29.90 | 30.36 | 419,797 | +0.24(+0.81%) |
Nov 20, 2006 | 30.37 | 30.37 | 29.95 | 30.12 | 243,623 | -0.30(-0.99%) |
Nov 17, 2006 | 30.21 | 30.45 | 29.98 | 30.42 | 225,707 | +0.20(+0.66%) |
Nov 16, 2006 | 30.33 | 30.56 | 30.16 | 30.22 | 271,375 | -0.03(-0.09%) |
Nov 15, 2006 | 29.66 | 30.64 | 29.66 | 30.25 | 310,544 | +0.43(+1.43%) |
Nov 14, 2006 | 29.31 | 29.85 | 29.26 | 29.82 | 442,104 | +0.47(+1.61%) |
Nov 13, 2006 | 28.89 | 29.51 | 28.82 | 29.35 | 371,143 | +0.31(+1.08%) |
Nov 10, 2006 | 28.72 | 29.04 | 28.33 | 29.04 | 178,809 | +0.27(+0.95%) |
Nov 09, 2006 | 29.00 | 29.03 | 28.38 | 28.76 | 373,250 | -0.27(-0.92%) |
Nov 08, 2006 | 28.38 | 29.13 | 28.19 | 29.03 | 318,624 | +0.55(+1.92%) |
Nov 07, 2006 | 28.30 | 28.84 | 28.30 | 28.48 | 334,608 | +0.18(+0.64%) |
Nov 06, 2006 | 28.02 | 28.48 | 27.82 | 28.30 | 659,556 | +0.27(+0.98%) |
Nov 03, 2006 | 27.48 | 28.10 | 27.45 | 28.03 | 583,852 | +0.69(+2.52%) |
Nov 02, 2006 | 27.50 | 27.53 | 27.08 | 27.34 | 821,854 | -0.34(-1.21%) |
Nov 01, 2006 | 28.42 | 28.47 | 27.52 | 27.67 | 754,054 | -0.68(-2.39%) |
Oct 31, 2006 | 28.44 | 28.67 | 28.10 | 28.35 | 617,225 | -0.18(-0.64%) |
Oct 30, 2006 | 28.73 | 28.81 | 28.30 | 28.53 | 510,958 | -0.42(-1.45%) |
Oct 27, 2006 | 28.47 | 29.27 | 28.36 | 28.96 | 816,585 | -0.02(-0.08%) |
Oct 26, 2006 | 29.32 | 29.32 | 27.76 | 28.98 | 1,688,499 | -0.53(-1.79%) |
Oct 25, 2006 | 28.51 | 29.51 | 28.51 | 29.51 | 491,637 | +0.95(+3.31%) |
Oct 24, 2006 | 28.47 | 28.76 | 28.21 | 28.56 | 477,936 | -0.03(-0.10%) |
Oct 23, 2006 | 28.25 | 28.90 | 28.12 | 28.59 | 322,313 | +0.20(+0.70%) |
Oct 20, 2006 | 28.60 | 28.64 | 28.05 | 28.39 | 312,301 | -0.07(-0.24%) |
Oct 19, 2006 | 28.36 | 28.81 | 28.24 | 28.46 | 433,849 | -0.01(-0.04%) |
Oct 18, 2006 | 28.42 | 28.75 | 28.16 | 28.47 | 363,766 | +0.31(+1.09%) |
Oct 17, 2006 | 28.80 | 28.89 | 28.03 | 28.16 | 574,016 | -0.92(-3.15%) |
Oct 16, 2006 | 27.98 | 29.12 | 27.98 | 29.08 | 831,515 | +0.83(+2.92%) |
Oct 13, 2006 | 27.58 | 28.36 | 27.48 | 28.26 | 655,516 | +0.81(+2.97%) |
Oct 12, 2006 | 26.72 | 27.52 | 26.69 | 27.44 | 546,439 | +0.83(+3.12%) |
Oct 11, 2006 | 26.99 | 27.01 | 26.37 | 26.61 | 386,073 | -0.52(-1.93%) |
Oct 10, 2006 | 26.45 | 27.49 | 26.36 | 27.13 | 648,841 | +0.66(+2.49%) |
Oct 09, 2006 | 26.22 | 26.60 | 25.89 | 26.47 | 326,353 | +0.17(+0.65%) |
Oct 06, 2006 | 26.71 | 26.60 | 26.05 | 26.30 | 407,677 | -0.41(-1.53%) |
Oct 05, 2006 | 26.19 | 26.79 | 26.11 | 26.71 | 762,310 | +0.28(+1.06%) |
Oct 04, 2006 | 25.66 | 26.55 | 25.54 | 26.43 | 695,388 | +0.77(+2.99%) |
Oct 03, 2006 | 25.63 | 25.94 | 25.30 | 25.66 | 556,802 | -0.10(-0.38%) |