Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.76 | 27.94 | 27.50 | 27.91 | 88,800 | +0.18(+0.65%) |
Dec 28, 2006 | 27.97 | 27.99 | 27.65 | 27.73 | 74,900 | -0.14(-0.50%) |
Dec 27, 2006 | 27.95 | 28.07 | 27.81 | 27.87 | 79,200 | -0.07(-0.25%) |
Dec 26, 2006 | 27.65 | 28.13 | 27.50 | 27.94 | 59,100 | +0.16(+0.58%) |
Dec 22, 2006 | 54.60 | 27.78 | 27.17 | 27.78 | 106,300 | +0.48(+1.76%) |
Dec 21, 2006 | 27.53 | 27.69 | 27.20 | 27.30 | 162,100 | -0.07(-0.26%) |
Dec 20, 2006 | 27.45 | 27.71 | 27.09 | 27.37 | 203,900 | -0.01(-0.04%) |
Dec 19, 2006 | 27.33 | 27.54 | 26.86 | 27.38 | 521,400 | +0.10(+0.37%) |
Dec 18, 2006 | 27.30 | 27.42 | 27.14 | 27.28 | 224,400 | +0.08(+0.29%) |
Dec 15, 2006 | 27.19 | 27.25 | 26.95 | 27.20 | 334,700 | +0.06(+0.22%) |
Dec 14, 2006 | 27.24 | 27.79 | 27.00 | 27.14 | 375,400 | +0.05(+0.18%) |
Dec 13, 2006 | 26.70 | 27.10 | 26.67 | 27.09 | 615,100 | +0.49(+1.84%) |
Dec 12, 2006 | 26.28 | 26.62 | 26.24 | 26.60 | 436,800 | +0.35(+1.33%) |
Dec 11, 2006 | 25.93 | 26.25 | 25.91 | 26.25 | 363,800 | +0.40(+1.55%) |
Dec 08, 2006 | 25.87 | 25.90 | 25.62 | 25.85 | 988,000 | -0.05(-0.19%) |
Dec 07, 2006 | 25.88 | 25.97 | 25.79 | 25.90 | 141,600 | +0.03(+0.12%) |
Dec 06, 2006 | 25.80 | 25.90 | 25.71 | 25.87 | 447,300 | +0.12(+0.47%) |
Dec 05, 2006 | 25.80 | 26.00 | 25.12 | 25.75 | 1,341,100 | +0.07(+0.27%) |
Dec 04, 2006 | 25.69 | 25.87 | 25.54 | 25.68 | 316,700 | -0.01(-0.04%) |
Dec 01, 2006 | 25.66 | 25.78 | 25.41 | 25.69 | 130,800 | -0.06(-0.23%) |
Nov 30, 2006 | 25.55 | 25.80 | 25.51 | 25.75 | 112,700 | +0.27(+1.06%) |
Nov 29, 2006 | 26.00 | 26.19 | 25.40 | 25.48 | 803,300 | -0.52(-2.00%) |
Nov 28, 2006 | 25.48 | 26.08 | 25.20 | 26.00 | 558,800 | +0.53(+2.08%) |
Nov 27, 2006 | 25.21 | 25.50 | 25.09 | 25.47 | 140,100 | +0.32(+1.27%) |
Nov 24, 2006 | 25.41 | 25.49 | 25.12 | 25.15 | 63,600 | -0.04(-0.16%) |
Nov 22, 2006 | 25.40 | 25.40 | 25.04 | 25.19 | 80,400 | -0.18(-0.71%) |
Nov 21, 2006 | 25.07 | 25.49 | 24.94 | 25.37 | 603,900 | +0.19(+0.75%) |
Nov 20, 2006 | 24.94 | 25.26 | 24.80 | 25.18 | 567,400 | +0.24(+0.96%) |
Nov 17, 2006 | 24.83 | 25.00 | 24.58 | 24.94 | 650,400 | +0.08(+0.32%) |
Nov 16, 2006 | 24.73 | 26.11 | 24.39 | 24.86 | 1,797,600 | -0.12(-0.48%) |
Nov 15, 2006 | 24.98 | 25.20 | 24.97 | 24.98 | 206,800 | +0.00(+0.00%) |
Nov 14, 2006 | 24.95 | 25.02 | 24.43 | 24.98 | 366,100 | +0.03(+0.12%) |
Nov 13, 2006 | 25.02 | 25.36 | 24.93 | 24.95 | 319,200 | -0.06(-0.24%) |
Nov 10, 2006 | 25.14 | 25.14 | 24.67 | 25.01 | 201,200 | -0.05(-0.20%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.51 | 25.06 | 396,400 | +0.07(+0.28%) |
Nov 08, 2006 | 25.15 | 25.46 | 24.90 | 24.99 | 153,800 | -0.17(-0.68%) |
Nov 07, 2006 | 25.15 | 25.20 | 25.05 | 25.16 | 151,400 | +0.01(+0.04%) |
Nov 06, 2006 | 25.08 | 25.25 | 25.00 | 25.15 | 273,200 | -0.06(-0.24%) |
Nov 03, 2006 | 25.14 | 25.39 | 24.98 | 25.21 | 248,700 | +0.08(+0.32%) |
Nov 02, 2006 | 24.79 | 25.25 | 24.60 | 25.13 | 364,800 | +0.19(+0.76%) |
Nov 01, 2006 | 24.58 | 25.00 | 24.44 | 24.94 | 463,200 | +0.39(+1.59%) |
Oct 31, 2006 | 24.24 | 24.90 | 23.25 | 24.55 | 1,074,200 | +0.30(+1.24%) |
Oct 30, 2006 | 23.51 | 24.29 | 23.51 | 24.25 | 950,600 | +0.75(+3.19%) |
Oct 27, 2006 | 22.41 | 23.96 | 22.41 | 23.50 | 2,756,000 | +1.09(+4.86%) |
Oct 26, 2006 | 21.85 | 23.40 | 21.85 | 22.41 | 2,025,800 | +1.21(+5.71%) |
Oct 25, 2006 | 21.35 | 21.53 | 21.05 | 21.20 | 562,600 | -0.10(-0.47%) |
Oct 24, 2006 | 21.13 | 21.65 | 20.99 | 21.30 | 534,200 | +0.17(+0.80%) |
Oct 23, 2006 | 21.00 | 21.44 | 20.98 | 21.13 | 344,700 | +0.03(+0.14%) |
Oct 20, 2006 | 21.50 | 21.55 | 20.98 | 21.10 | 193,600 | -0.49(-2.27%) |
Oct 19, 2006 | 21.63 | 21.93 | 21.39 | 21.59 | 42,600 | -0.03(-0.14%) |
Oct 18, 2006 | 21.31 | 21.75 | 21.26 | 21.62 | 118,200 | +0.32(+1.50%) |
Oct 17, 2006 | 21.41 | 21.45 | 21.17 | 21.30 | 41,000 | -0.22(-1.02%) |
Oct 16, 2006 | 21.10 | 21.53 | 20.93 | 21.52 | 55,600 | +0.52(+2.48%) |
Oct 13, 2006 | 20.72 | 21.08 | 20.72 | 21.00 | 37,200 | +0.29(+1.40%) |
Oct 12, 2006 | 20.95 | 21.31 | 20.53 | 20.71 | 65,400 | -0.28(-1.33%) |
Oct 11, 2006 | 20.93 | 21.25 | 20.83 | 20.99 | 167,100 | -0.06(-0.29%) |
Oct 10, 2006 | 20.38 | 21.10 | 20.38 | 21.05 | 152,300 | +0.68(+3.34%) |
Oct 09, 2006 | 20.23 | 20.58 | 20.23 | 20.37 | 133,300 | +0.15(+0.74%) |
Oct 06, 2006 | 20.32 | 20.41 | 20.10 | 20.22 | 153,400 | -0.09(-0.44%) |
Oct 05, 2006 | 19.96 | 20.33 | 19.96 | 20.31 | 55,500 | +0.31(+1.55%) |
Oct 04, 2006 | 19.90 | 20.05 | 19.49 | 20.00 | 326,200 | +0.05(+0.25%) |
Oct 03, 2006 | 19.98 | 20.25 | 19.92 | 19.95 | 218,200 | -0.04(-0.20%) |