Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.89 | 28.02 | 27.87 | 27.92 | 332,746 | -0.11(-0.40%) |
Dec 28, 2006 | 28.01 | 28.09 | 27.85 | 28.04 | 352,503 | +0.07(+0.27%) |
Dec 27, 2006 | 27.75 | 27.97 | 27.74 | 27.96 | 562,608 | +0.41(+1.51%) |
Dec 26, 2006 | 27.60 | 27.72 | 27.42 | 27.55 | 305,519 | +0.02(+0.09%) |
Dec 22, 2006 | 27.88 | 27.89 | 27.50 | 27.52 | 666,938 | -0.48(-1.70%) |
Dec 21, 2006 | 27.98 | 28.00 | 27.84 | 28.00 | 509,841 | +0.05(+0.18%) |
Dec 20, 2006 | 28.17 | 28.23 | 27.94 | 27.95 | 506,468 | -0.15(-0.52%) |
Dec 19, 2006 | 27.79 | 28.18 | 27.78 | 28.09 | 633,205 | +0.46(+1.65%) |
Dec 18, 2006 | 27.98 | 27.99 | 27.60 | 27.64 | 623,086 | -0.20(-0.72%) |
Dec 15, 2006 | 28.00 | 28.02 | 27.81 | 27.84 | 673,202 | +0.03(+0.10%) |
Dec 14, 2006 | 27.73 | 27.87 | 27.68 | 27.81 | 515,142 | +0.23(+0.83%) |
Dec 13, 2006 | 27.42 | 27.60 | 27.38 | 27.58 | 443,099 | +0.18(+0.67%) |
Dec 12, 2006 | 27.38 | 27.45 | 27.27 | 27.40 | 732,475 | +0.05(+0.17%) |
Dec 11, 2006 | 27.10 | 27.38 | 27.05 | 27.35 | 745,486 | +0.22(+0.83%) |
Dec 08, 2006 | 27.32 | 27.38 | 27.08 | 27.13 | 612,243 | -0.19(-0.70%) |
Dec 07, 2006 | 27.36 | 27.49 | 27.30 | 27.32 | 701,875 | +0.03(+0.12%) |
Dec 06, 2006 | 27.30 | 27.53 | 27.26 | 27.28 | 633,687 | -0.17(-0.63%) |
Dec 05, 2006 | 27.26 | 27.49 | 27.26 | 27.46 | 1,180,635 | +0.20(+0.75%) |
Dec 04, 2006 | 27.11 | 27.26 | 26.92 | 27.26 | 798,494 | -0.07(-0.24%) |
Dec 01, 2006 | 27.12 | 27.32 | 27.01 | 27.32 | 943,544 | -0.04(-0.14%) |
Nov 30, 2006 | 27.46 | 27.48 | 27.20 | 27.36 | 784,278 | +0.03(+0.12%) |
Nov 29, 2006 | 27.19 | 27.42 | 27.10 | 27.33 | 878,729 | +0.43(+1.59%) |
Nov 28, 2006 | 26.84 | 26.91 | 26.72 | 26.90 | 650,072 | +0.19(+0.70%) |
Nov 27, 2006 | 26.86 | 26.94 | 26.65 | 26.71 | 641,639 | -0.04(-0.16%) |
Nov 24, 2006 | 26.68 | 26.82 | 26.67 | 26.75 | 323,590 | +0.15(+0.58%) |
Nov 22, 2006 | 26.67 | 26.76 | 26.50 | 26.60 | 699,706 | +0.05(+0.20%) |
Nov 21, 2006 | 26.39 | 26.60 | 26.38 | 26.55 | 344,552 | +0.23(+0.87%) |
Nov 20, 2006 | 26.36 | 26.48 | 26.27 | 26.32 | 530,803 | -0.05(-0.20%) |
Nov 17, 2006 | 26.14 | 26.43 | 26.11 | 26.37 | 780,664 | +0.05(+0.21%) |
Nov 16, 2006 | 26.72 | 26.75 | 26.31 | 26.32 | 988,360 | -0.26(-0.98%) |
Nov 15, 2006 | 26.50 | 26.67 | 26.50 | 26.58 | 723,560 | +0.04(+0.16%) |
Nov 14, 2006 | 26.40 | 26.57 | 26.18 | 26.54 | 753,678 | +0.24(+0.90%) |
Nov 13, 2006 | 26.35 | 26.40 | 26.28 | 26.30 | 854,635 | -0.09(-0.33%) |
Nov 10, 2006 | 26.47 | 26.59 | 26.34 | 26.39 | 1,657,467 | +0.48(+1.86%) |
Nov 09, 2006 | 25.79 | 26.02 | 25.71 | 25.91 | 814,156 | +0.14(+0.55%) |
Nov 08, 2006 | 25.52 | 25.83 | 25.51 | 25.77 | 791,748 | +0.42(+1.67%) |
Nov 07, 2006 | 25.47 | 25.58 | 25.33 | 25.34 | 938,725 | -0.02(-0.10%) |
Nov 06, 2006 | 25.17 | 25.44 | 25.15 | 25.37 | 385,031 | +0.36(+1.43%) |
Nov 03, 2006 | 24.88 | 25.09 | 24.85 | 25.01 | 818,011 | +0.12(+0.50%) |
Nov 02, 2006 | 24.75 | 24.91 | 24.71 | 24.89 | 921,859 | -0.16(-0.63%) |
Nov 01, 2006 | 25.07 | 25.14 | 24.91 | 25.04 | 744,041 | -0.15(-0.61%) |
Oct 31, 2006 | 24.96 | 25.23 | 24.89 | 25.20 | 1,051,006 | +0.27(+1.10%) |
Oct 30, 2006 | 24.99 | 25.08 | 24.87 | 24.92 | 992,215 | -0.07(-0.27%) |
Oct 27, 2006 | 25.18 | 25.18 | 24.96 | 24.99 | 686,695 | -0.19(-0.76%) |
Oct 26, 2006 | 25.20 | 25.26 | 25.03 | 25.18 | 833,913 | +0.01(+0.03%) |
Oct 25, 2006 | 24.94 | 25.27 | 24.90 | 25.17 | 1,148,348 | +0.44(+1.78%) |
Oct 24, 2006 | 24.60 | 24.78 | 24.53 | 24.73 | 1,082,088 | +0.00(+0.02%) |
Oct 23, 2006 | 24.47 | 24.76 | 24.43 | 24.73 | 1,031,971 | -0.65(-2.55%) |
Oct 20, 2006 | 25.47 | 25.47 | 25.30 | 25.38 | 856,321 | -0.10(-0.37%) |
Oct 19, 2006 | 25.13 | 25.50 | 25.12 | 25.47 | 755,606 | +0.51(+2.06%) |
Oct 18, 2006 | 25.04 | 25.09 | 24.86 | 24.96 | 788,375 | -0.19(-0.74%) |
Oct 17, 2006 | 25.15 | 25.18 | 25.01 | 25.14 | 608,147 | +0.00(+0.00%) |
Oct 16, 2006 | 24.94 | 25.19 | 24.87 | 25.14 | 1,413,147 | +0.27(+1.10%) |
Oct 13, 2006 | 24.79 | 24.90 | 24.73 | 24.87 | 1,247,136 | +0.08(+0.32%) |
Oct 12, 2006 | 24.60 | 24.84 | 24.55 | 24.79 | 667,179 | +0.31(+1.27%) |
Oct 11, 2006 | 24.56 | 24.67 | 24.40 | 24.48 | 711,754 | -0.11(-0.44%) |
Oct 10, 2006 | 24.36 | 24.59 | 24.34 | 24.59 | 1,423,508 | +0.05(+0.19%) |
Oct 09, 2006 | 24.74 | 24.74 | 24.53 | 24.54 | 996,552 | -0.10(-0.40%) |
Oct 06, 2006 | 24.51 | 24.64 | 24.39 | 24.64 | 806,446 | -0.01(-0.05%) |
Oct 05, 2006 | 24.64 | 24.73 | 24.55 | 24.65 | 626,941 | +0.14(+0.56%) |
Oct 04, 2006 | 24.29 | 24.53 | 24.18 | 24.52 | 1,698,909 | +0.28(+1.15%) |
Oct 03, 2006 | 24.42 | 24.45 | 24.18 | 24.24 | 1,294,843 | -0.40(-1.63%) |