Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.45 | 27.58 | 27.43 | 27.49 | 338,027 | -0.11(-0.40%) |
Dec 28, 2006 | 27.58 | 27.65 | 27.42 | 27.60 | 358,099 | +0.07(+0.27%) |
Dec 27, 2006 | 27.32 | 27.53 | 27.31 | 27.52 | 571,538 | +0.41(+1.51%) |
Dec 26, 2006 | 27.17 | 27.28 | 26.99 | 27.12 | 310,368 | +0.02(+0.09%) |
Dec 22, 2006 | 27.45 | 27.45 | 27.07 | 27.09 | 677,524 | -0.47(-1.70%) |
Dec 21, 2006 | 27.54 | 27.56 | 27.41 | 27.56 | 517,934 | +0.05(+0.18%) |
Dec 20, 2006 | 27.73 | 27.79 | 27.51 | 27.51 | 514,507 | -0.14(-0.52%) |
Dec 19, 2006 | 27.36 | 27.74 | 27.35 | 27.65 | 643,256 | +0.45(+1.65%) |
Dec 18, 2006 | 27.54 | 27.55 | 27.17 | 27.21 | 632,976 | -0.20(-0.72%) |
Dec 15, 2006 | 27.56 | 27.58 | 27.37 | 27.40 | 683,888 | +0.03(+0.10%) |
Dec 14, 2006 | 27.30 | 27.43 | 27.25 | 27.37 | 523,318 | +0.22(+0.83%) |
Dec 13, 2006 | 26.99 | 27.16 | 26.95 | 27.15 | 450,132 | +0.18(+0.67%) |
Dec 12, 2006 | 26.95 | 27.02 | 26.85 | 26.97 | 744,101 | +0.04(+0.17%) |
Dec 11, 2006 | 26.67 | 26.95 | 26.63 | 26.92 | 757,319 | +0.22(+0.83%) |
Dec 08, 2006 | 26.89 | 26.95 | 26.66 | 26.70 | 621,961 | -0.19(-0.70%) |
Dec 07, 2006 | 26.94 | 27.06 | 26.88 | 26.89 | 713,016 | +0.03(+0.12%) |
Dec 06, 2006 | 26.87 | 27.10 | 26.84 | 26.86 | 643,746 | -0.17(-0.63%) |
Dec 05, 2006 | 26.83 | 27.06 | 26.83 | 27.03 | 1,199,374 | +0.20(+0.75%) |
Dec 04, 2006 | 26.68 | 26.84 | 26.50 | 26.83 | 811,168 | -0.07(-0.24%) |
Dec 01, 2006 | 26.69 | 26.89 | 26.58 | 26.89 | 958,520 | -0.04(-0.14%) |
Nov 30, 2006 | 27.03 | 27.05 | 26.77 | 26.93 | 796,727 | +0.03(+0.12%) |
Nov 29, 2006 | 26.77 | 26.99 | 26.67 | 26.90 | 892,677 | +0.42(+1.59%) |
Nov 28, 2006 | 26.42 | 26.49 | 26.31 | 26.48 | 660,390 | +0.18(+0.70%) |
Nov 27, 2006 | 26.45 | 26.51 | 26.23 | 26.29 | 651,823 | -0.04(-0.16%) |
Nov 24, 2006 | 26.27 | 26.40 | 26.25 | 26.33 | 328,726 | +0.15(+0.58%) |
Nov 22, 2006 | 26.26 | 26.34 | 26.09 | 26.18 | 710,813 | +0.05(+0.20%) |
Nov 21, 2006 | 25.98 | 26.19 | 25.96 | 26.13 | 350,021 | +0.22(+0.87%) |
Nov 20, 2006 | 25.95 | 26.07 | 25.86 | 25.91 | 539,229 | -0.05(-0.20%) |
Nov 17, 2006 | 25.73 | 26.01 | 25.70 | 25.96 | 793,055 | +0.05(+0.20%) |
Nov 16, 2006 | 26.30 | 26.33 | 25.90 | 25.91 | 1,004,047 | -0.26(-0.98%) |
Nov 15, 2006 | 26.09 | 26.25 | 26.09 | 26.16 | 735,045 | +0.04(+0.16%) |
Nov 14, 2006 | 25.99 | 26.15 | 25.78 | 26.12 | 765,641 | +0.23(+0.90%) |
Nov 13, 2006 | 25.94 | 25.98 | 25.87 | 25.89 | 868,200 | -0.09(-0.33%) |
Nov 10, 2006 | 26.06 | 26.17 | 25.93 | 25.98 | 1,683,775 | +0.47(+1.86%) |
Nov 09, 2006 | 25.39 | 25.62 | 25.31 | 25.50 | 827,078 | +0.14(+0.55%) |
Nov 08, 2006 | 25.12 | 25.43 | 25.11 | 25.36 | 804,315 | +0.42(+1.67%) |
Nov 07, 2006 | 25.07 | 25.18 | 24.93 | 24.95 | 953,625 | -0.02(-0.10%) |
Nov 06, 2006 | 24.78 | 25.04 | 24.75 | 24.97 | 391,143 | +0.35(+1.43%) |
Nov 03, 2006 | 24.49 | 24.70 | 24.46 | 24.62 | 830,995 | +0.12(+0.50%) |
Nov 02, 2006 | 24.36 | 24.52 | 24.32 | 24.50 | 936,491 | -0.16(-0.63%) |
Nov 01, 2006 | 24.68 | 24.75 | 24.52 | 24.65 | 755,850 | -0.15(-0.61%) |
Oct 31, 2006 | 24.57 | 24.83 | 24.50 | 24.80 | 1,067,688 | +0.27(+1.10%) |
Oct 30, 2006 | 24.60 | 24.69 | 24.48 | 24.53 | 1,007,964 | -0.07(-0.27%) |
Oct 27, 2006 | 24.79 | 24.79 | 24.57 | 24.60 | 697,595 | -0.19(-0.76%) |
Oct 26, 2006 | 24.81 | 24.86 | 24.64 | 24.79 | 847,150 | +0.01(+0.03%) |
Oct 25, 2006 | 24.55 | 24.87 | 24.51 | 24.78 | 1,166,575 | +0.43(+1.78%) |
Oct 24, 2006 | 24.22 | 24.39 | 24.15 | 24.35 | 1,099,263 | +0.00(+0.02%) |
Oct 23, 2006 | 24.08 | 24.37 | 24.05 | 24.34 | 1,048,351 | -0.64(-2.55%) |
Oct 20, 2006 | 25.08 | 25.08 | 24.91 | 24.98 | 869,913 | -0.09(-0.37%) |
Oct 19, 2006 | 24.74 | 25.11 | 24.73 | 25.07 | 767,599 | +0.51(+2.06%) |
Oct 18, 2006 | 24.65 | 24.70 | 24.48 | 24.57 | 800,888 | -0.18(-0.74%) |
Oct 17, 2006 | 24.76 | 24.78 | 24.62 | 24.75 | 617,800 | +0.00(+0.00%) |
Oct 16, 2006 | 24.55 | 24.80 | 24.48 | 24.75 | 1,435,578 | +0.27(+1.10%) |
Oct 13, 2006 | 24.41 | 24.51 | 24.34 | 24.48 | 1,266,931 | +0.08(+0.32%) |
Oct 12, 2006 | 24.22 | 24.45 | 24.17 | 24.40 | 677,769 | +0.31(+1.27%) |
Oct 11, 2006 | 24.18 | 24.28 | 24.01 | 24.10 | 723,051 | -0.11(-0.44%) |
Oct 10, 2006 | 23.98 | 24.21 | 23.96 | 24.20 | 1,446,103 | +0.05(+0.19%) |
Oct 09, 2006 | 24.35 | 24.36 | 24.15 | 24.16 | 1,012,370 | -0.10(-0.40%) |
Oct 06, 2006 | 24.12 | 24.26 | 24.01 | 24.26 | 819,246 | -0.01(-0.05%) |
Oct 05, 2006 | 24.26 | 24.34 | 24.17 | 24.27 | 636,892 | +0.13(+0.56%) |
Oct 04, 2006 | 23.91 | 24.15 | 23.81 | 24.13 | 1,725,875 | +0.27(+1.15%) |
Oct 03, 2006 | 24.04 | 24.07 | 23.80 | 23.86 | 1,315,395 | -0.40(-1.63%) |