Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.42 | 27.66 | 27.24 | 27.34 | 871,414 | -0.14(-0.53%) |
Dec 28, 2006 | 27.65 | 27.71 | 27.38 | 27.49 | 461,849 | -0.26(-0.94%) |
Dec 27, 2006 | 27.70 | 27.81 | 27.55 | 27.75 | 286,985 | +0.12(+0.42%) |
Dec 26, 2006 | 27.75 | 27.75 | 27.38 | 27.63 | 599,242 | -0.10(-0.37%) |
Dec 22, 2006 | 27.78 | 27.86 | 27.40 | 27.73 | 660,241 | +0.04(+0.15%) |
Dec 21, 2006 | 28.26 | 28.31 | 27.66 | 27.69 | 898,138 | -0.32(-1.16%) |
Dec 20, 2006 | 28.01 | 28.14 | 27.89 | 28.02 | 1,101,613 | +0.08(+0.30%) |
Dec 19, 2006 | 28.23 | 28.23 | 27.61 | 27.93 | 1,187,447 | -0.39(-1.36%) |
Dec 18, 2006 | 28.64 | 28.69 | 28.26 | 28.32 | 907,433 | -0.15(-0.53%) |
Dec 15, 2006 | 28.88 | 29.06 | 28.37 | 28.47 | 1,370,154 | -0.21(-0.74%) |
Dec 14, 2006 | 28.51 | 28.85 | 28.48 | 28.68 | 1,148,524 | +0.16(+0.56%) |
Dec 13, 2006 | 28.68 | 28.71 | 28.13 | 28.53 | 1,437,834 | -0.10(-0.34%) |
Dec 12, 2006 | 28.51 | 28.70 | 28.40 | 28.62 | 980,486 | +0.05(+0.17%) |
Dec 11, 2006 | 28.59 | 28.77 | 28.35 | 28.57 | 636,278 | -0.01(-0.05%) |
Dec 08, 2006 | 28.63 | 28.86 | 28.42 | 28.59 | 483,490 | -0.03(-0.12%) |
Dec 07, 2006 | 28.93 | 29.16 | 28.55 | 28.62 | 829,296 | -0.28(-0.95%) |
Dec 06, 2006 | 28.92 | 29.07 | 28.41 | 28.90 | 2,727,383 | +1.26(+4.56%) |
Dec 05, 2006 | 27.85 | 28.05 | 27.46 | 27.64 | 1,020,426 | -0.21(-0.74%) |
Dec 04, 2006 | 27.22 | 28.10 | 27.22 | 27.84 | 1,235,811 | +0.69(+2.54%) |
Dec 01, 2006 | 27.16 | 27.71 | 26.89 | 27.16 | 1,301,312 | -0.40(-1.45%) |
Nov 30, 2006 | 27.35 | 27.69 | 27.14 | 27.56 | 1,482,276 | +0.31(+1.14%) |
Nov 29, 2006 | 27.06 | 27.33 | 27.06 | 27.25 | 1,195,871 | +0.23(+0.87%) |
Nov 28, 2006 | 26.75 | 27.19 | 26.67 | 27.01 | 1,507,838 | +0.17(+0.64%) |
Nov 27, 2006 | 27.78 | 27.78 | 26.59 | 26.84 | 1,501,157 | -0.48(-1.76%) |
Nov 24, 2006 | 27.17 | 27.40 | 26.99 | 27.32 | 357,425 | -0.09(-0.33%) |
Nov 22, 2006 | 27.18 | 27.53 | 27.08 | 27.41 | 1,823,435 | +0.32(+1.19%) |
Nov 21, 2006 | 26.37 | 27.14 | 26.37 | 27.09 | 2,104,176 | +0.80(+3.04%) |
Nov 20, 2006 | 27.27 | 27.27 | 26.18 | 26.29 | 2,434,733 | -0.66(-2.45%) |
Nov 17, 2006 | 27.79 | 27.80 | 26.89 | 26.95 | 2,673,355 | -0.87(-3.12%) |
Nov 16, 2006 | 29.61 | 29.61 | 27.50 | 27.82 | 3,709,613 | -1.54(-5.23%) |
Nov 15, 2006 | 29.70 | 29.82 | 29.26 | 29.35 | 1,551,408 | -0.34(-1.16%) |
Nov 14, 2006 | 29.33 | 29.73 | 29.12 | 29.70 | 1,218,964 | +0.74(+2.54%) |
Nov 13, 2006 | 29.16 | 29.59 | 28.90 | 28.96 | 1,243,944 | -0.14(-0.50%) |
Nov 10, 2006 | 29.08 | 29.19 | 28.75 | 29.10 | 722,693 | +0.16(+0.55%) |
Nov 09, 2006 | 28.70 | 29.93 | 28.70 | 28.95 | 1,902,879 | -0.10(-0.33%) |
Nov 08, 2006 | 28.64 | 29.17 | 28.41 | 29.04 | 599,533 | +0.35(+1.22%) |
Nov 07, 2006 | 28.88 | 29.13 | 28.65 | 28.69 | 745,785 | -0.02(-0.07%) |
Nov 06, 2006 | 28.33 | 28.77 | 28.22 | 28.71 | 686,965 | +0.78(+2.79%) |
Nov 03, 2006 | 28.21 | 28.37 | 27.71 | 27.93 | 736,055 | -0.14(-0.49%) |
Nov 02, 2006 | 28.05 | 28.41 | 27.76 | 28.07 | 880,709 | -0.15(-0.54%) |
Nov 01, 2006 | 28.64 | 28.88 | 28.15 | 28.22 | 795,020 | -0.22(-0.77%) |
Oct 31, 2006 | 28.88 | 28.92 | 28.22 | 28.44 | 555,381 | -0.31(-1.08%) |
Oct 30, 2006 | 28.29 | 28.90 | 28.26 | 28.75 | 555,962 | +0.48(+1.68%) |
Oct 27, 2006 | 28.74 | 28.79 | 28.24 | 28.28 | 500,918 | -0.39(-1.34%) |
Oct 26, 2006 | 28.35 | 28.77 | 28.19 | 28.66 | 938,804 | +0.60(+2.13%) |
Oct 25, 2006 | 28.11 | 28.46 | 27.93 | 28.06 | 867,493 | -0.14(-0.49%) |
Oct 24, 2006 | 28.23 | 28.64 | 27.93 | 28.20 | 704,538 | -0.03(-0.10%) |
Oct 23, 2006 | 27.87 | 28.75 | 27.62 | 28.23 | 2,033,010 | +1.32(+4.91%) |
Oct 20, 2006 | 27.08 | 27.30 | 26.72 | 26.91 | 1,138,358 | +0.23(+0.85%) |
Oct 19, 2006 | 26.80 | 26.85 | 26.34 | 26.68 | 2,217,460 | -0.06(-0.23%) |
Oct 18, 2006 | 26.78 | 27.10 | 26.52 | 26.74 | 1,184,543 | +0.03(+0.10%) |
Oct 17, 2006 | 27.05 | 27.08 | 26.60 | 26.72 | 407,676 | -0.33(-1.22%) |
Oct 16, 2006 | 26.82 | 27.27 | 26.80 | 27.05 | 1,117,589 | +0.23(+0.87%) |
Oct 13, 2006 | 26.63 | 26.91 | 26.47 | 26.81 | 669,101 | +0.09(+0.33%) |
Oct 12, 2006 | 26.41 | 26.73 | 26.09 | 26.72 | 788,630 | +0.49(+1.86%) |
Oct 11, 2006 | 26.29 | 26.37 | 25.96 | 26.23 | 874,900 | -0.14(-0.55%) |
Oct 10, 2006 | 26.71 | 26.84 | 26.30 | 26.38 | 745,785 | -0.28(-1.03%) |
Oct 09, 2006 | 26.34 | 26.69 | 26.07 | 26.65 | 378,339 | +0.27(+1.02%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.38 | 566,710 | -0.43(-1.62%) |
Oct 05, 2006 | 26.87 | 26.94 | 26.34 | 26.82 | 858,779 | -0.05(-0.20%) |
Oct 04, 2006 | 26.44 | 26.94 | 26.29 | 26.87 | 809,253 | +0.35(+1.32%) |
Oct 03, 2006 | 26.02 | 26.65 | 25.93 | 26.52 | 564,241 | +0.51(+1.96%) |