Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.69 | 28.73 | 28.57 | 28.66 | 91,252 | -0.08(-0.28%) |
Dec 28, 2006 | 28.87 | 28.88 | 28.71 | 28.74 | 185,012 | -0.11(-0.38%) |
Dec 27, 2006 | 28.88 | 28.89 | 28.79 | 28.85 | 45,155 | +0.11(+0.37%) |
Dec 26, 2006 | 28.57 | 28.74 | 28.55 | 28.74 | 18,814 | +0.17(+0.58%) |
Dec 22, 2006 | 28.59 | 28.68 | 28.49 | 28.58 | 83,726 | -0.06(-0.20%) |
Dec 21, 2006 | 28.76 | 28.79 | 28.55 | 28.63 | 85,921 | -0.11(-0.38%) |
Dec 20, 2006 | 28.84 | 28.84 | 28.70 | 28.74 | 75,573 | -0.24(-0.84%) |
Dec 19, 2006 | 28.86 | 29.04 | 28.75 | 28.98 | 92,819 | +0.16(+0.55%) |
Dec 18, 2006 | 29.12 | 29.12 | 28.79 | 28.83 | 77,454 | -0.25(-0.86%) |
Dec 15, 2006 | 29.20 | 29.21 | 29.02 | 29.07 | 70,242 | -0.05(-0.18%) |
Dec 14, 2006 | 29.10 | 29.24 | 29.05 | 29.13 | 94,074 | +0.05(+0.19%) |
Dec 13, 2006 | 29.05 | 29.08 | 28.95 | 29.07 | 105,676 | +0.11(+0.36%) |
Dec 12, 2006 | 28.78 | 28.97 | 28.78 | 28.97 | 204,141 | +0.16(+0.56%) |
Dec 11, 2006 | 28.83 | 28.85 | 28.76 | 28.80 | 108,499 | +0.10(+0.34%) |
Dec 08, 2006 | 28.77 | 28.78 | 28.63 | 28.70 | 87,175 | -0.05(-0.18%) |
Dec 07, 2006 | 28.94 | 28.98 | 28.75 | 28.75 | 113,202 | -0.13(-0.44%) |
Dec 06, 2006 | 29.07 | 29.07 | 28.86 | 28.88 | 40,451 | -0.15(-0.52%) |
Dec 05, 2006 | 28.94 | 29.06 | 28.92 | 29.03 | 80,903 | +0.10(+0.34%) |
Dec 04, 2006 | 28.85 | 28.96 | 28.85 | 28.93 | 89,057 | +0.29(+1.01%) |
Dec 01, 2006 | 28.66 | 28.69 | 28.51 | 28.64 | 130,763 | +0.12(+0.41%) |
Nov 30, 2006 | 28.48 | 28.60 | 28.43 | 28.53 | 67,419 | +0.01(+0.04%) |
Nov 29, 2006 | 28.15 | 28.53 | 28.15 | 28.51 | 43,274 | +0.40(+1.44%) |
Nov 28, 2006 | 27.88 | 28.16 | 27.86 | 28.11 | 66,479 | +0.16(+0.56%) |
Nov 27, 2006 | 28.26 | 28.26 | 27.89 | 27.95 | 86,234 | -0.29(-1.04%) |
Nov 24, 2006 | 28.09 | 28.25 | 28.09 | 28.24 | 32,298 | +0.08(+0.28%) |
Nov 22, 2006 | 28.15 | 28.20 | 28.06 | 28.16 | 68,674 | +0.09(+0.33%) |
Nov 21, 2006 | 28.09 | 28.12 | 28.04 | 28.07 | 74,632 | -0.02(-0.08%) |
Nov 20, 2006 | 28.05 | 28.15 | 28.03 | 28.09 | 218,252 | +0.00(+0.00%) |
Nov 17, 2006 | 28.10 | 28.16 | 28.00 | 28.09 | 50,800 | +0.01(+0.03%) |
Nov 16, 2006 | 28.13 | 28.22 | 28.09 | 28.09 | 122,923 | +0.03(+0.11%) |
Nov 15, 2006 | 28.07 | 28.07 | 27.99 | 28.05 | 88,116 | -0.05(-0.19%) |
Nov 14, 2006 | 28.06 | 28.11 | 27.93 | 28.11 | 46,096 | +0.07(+0.26%) |
Nov 13, 2006 | 28.03 | 28.06 | 27.98 | 28.03 | 72,437 | +0.04(+0.13%) |
Nov 10, 2006 | 27.79 | 28.00 | 27.79 | 28.00 | 72,123 | +0.13(+0.47%) |
Nov 09, 2006 | 27.87 | 27.93 | 27.75 | 27.87 | 104,422 | +0.03(+0.10%) |
Nov 08, 2006 | 27.51 | 27.93 | 27.51 | 27.84 | 119,160 | +0.29(+1.05%) |
Nov 07, 2006 | 27.55 | 27.63 | 27.51 | 27.55 | 115,084 | -0.08(-0.30%) |
Nov 06, 2006 | 27.75 | 27.75 | 27.45 | 27.63 | 174,664 | -0.04(-0.16%) |
Nov 03, 2006 | 27.75 | 27.85 | 27.60 | 27.68 | 172,469 | -0.14(-0.49%) |
Nov 02, 2006 | 27.95 | 27.95 | 27.72 | 27.81 | 227,659 | -0.16(-0.56%) |
Nov 01, 2006 | 27.82 | 28.03 | 27.82 | 27.97 | 638,450 | +0.13(+0.47%) |
Oct 31, 2006 | 27.85 | 27.85 | 27.76 | 27.84 | 237,694 | +0.05(+0.20%) |
Oct 30, 2006 | 27.77 | 27.87 | 27.74 | 27.79 | 171,215 | -0.04(-0.15%) |
Oct 27, 2006 | 27.95 | 27.95 | 27.75 | 27.83 | 106,931 | -0.14(-0.50%) |
Oct 26, 2006 | 28.05 | 28.05 | 27.87 | 27.97 | 107,244 | -0.06(-0.20%) |
Oct 25, 2006 | 27.82 | 28.09 | 27.82 | 28.02 | 109,439 | +0.24(+0.87%) |
Oct 24, 2006 | 27.69 | 27.78 | 27.62 | 27.78 | 45,155 | +0.01(+0.05%) |
Oct 23, 2006 | 27.64 | 27.80 | 27.46 | 27.77 | 98,778 | +0.08(+0.30%) |
Oct 20, 2006 | 27.53 | 27.69 | 27.50 | 27.69 | 153,654 | +0.15(+0.56%) |
Oct 19, 2006 | 27.38 | 27.56 | 27.38 | 27.53 | 66,792 | +0.15(+0.54%) |
Oct 18, 2006 | 27.25 | 27.43 | 27.25 | 27.39 | 179,995 | +0.22(+0.80%) |
Oct 17, 2006 | 27.08 | 27.19 | 27.08 | 27.17 | 82,785 | +0.14(+0.52%) |
Oct 16, 2006 | 26.85 | 27.03 | 26.85 | 27.03 | 170,274 | +0.15(+0.56%) |
Oct 13, 2006 | 26.89 | 26.92 | 26.78 | 26.88 | 113,202 | +0.00(+0.01%) |
Oct 12, 2006 | 26.85 | 26.90 | 26.75 | 26.88 | 89,684 | +0.09(+0.33%) |
Oct 11, 2006 | 26.66 | 26.87 | 26.66 | 26.79 | 153,968 | +0.09(+0.32%) |
Oct 10, 2006 | 26.55 | 26.75 | 26.55 | 26.70 | 143,306 | +0.16(+0.61%) |
Oct 09, 2006 | 26.52 | 26.61 | 26.47 | 26.54 | 89,057 | -0.02(-0.08%) |
Oct 06, 2006 | 26.65 | 26.65 | 26.51 | 26.56 | 57,385 | -0.15(-0.56%) |
Oct 05, 2006 | 26.81 | 26.84 | 26.67 | 26.71 | 128,254 | -0.07(-0.26%) |
Oct 04, 2006 | 26.63 | 26.78 | 26.58 | 26.78 | 63,029 | +0.10(+0.39%) |
Oct 03, 2006 | 26.60 | 26.71 | 26.44 | 26.68 | 178,741 | +0.12(+0.46%) |