Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.08 | 28.08 | 27.62 | 27.76 | 796,236 | -0.23(-0.83%) |
Dec 28, 2006 | 27.98 | 28.17 | 27.92 | 27.99 | 490,147 | -0.07(-0.24%) |
Dec 27, 2006 | 27.99 | 28.21 | 27.91 | 28.06 | 736,624 | +0.18(+0.66%) |
Dec 26, 2006 | 27.71 | 27.97 | 27.67 | 27.88 | 903,824 | +0.07(+0.24%) |
Dec 22, 2006 | 27.90 | 28.09 | 27.80 | 27.81 | 581,577 | -0.10(-0.37%) |
Dec 21, 2006 | 28.02 | 28.30 | 27.90 | 27.91 | 604,130 | -0.16(-0.57%) |
Dec 20, 2006 | 28.19 | 28.30 | 28.00 | 28.07 | 680,509 | -0.21(-0.76%) |
Dec 19, 2006 | 28.24 | 28.39 | 28.18 | 28.29 | 1,234,727 | +0.09(+0.30%) |
Dec 18, 2006 | 28.73 | 28.73 | 28.16 | 28.20 | 1,043,101 | -0.40(-1.39%) |
Dec 15, 2006 | 28.44 | 28.64 | 28.39 | 28.60 | 1,560,646 | +0.18(+0.65%) |
Dec 14, 2006 | 28.37 | 28.46 | 28.23 | 28.41 | 1,125,006 | +0.11(+0.39%) |
Dec 13, 2006 | 28.30 | 28.45 | 28.24 | 28.30 | 685,172 | -0.02(-0.06%) |
Dec 12, 2006 | 28.13 | 28.32 | 28.13 | 28.32 | 640,104 | +0.12(+0.41%) |
Dec 11, 2006 | 28.17 | 28.33 | 28.05 | 28.21 | 447,324 | +0.16(+0.57%) |
Dec 08, 2006 | 27.88 | 28.10 | 27.86 | 28.05 | 487,835 | +0.09(+0.33%) |
Dec 07, 2006 | 28.09 | 28.09 | 27.85 | 27.96 | 790,134 | -0.04(-0.15%) |
Dec 06, 2006 | 27.70 | 28.19 | 27.70 | 28.00 | 921,580 | +0.20(+0.73%) |
Dec 05, 2006 | 27.50 | 27.86 | 27.48 | 27.80 | 587,135 | +0.26(+0.93%) |
Dec 04, 2006 | 27.53 | 27.62 | 27.33 | 27.54 | 1,112,293 | +0.43(+1.58%) |
Dec 01, 2006 | 26.94 | 27.36 | 26.83 | 27.11 | 1,204,703 | -0.02(-0.07%) |
Nov 30, 2006 | 27.26 | 27.40 | 27.11 | 27.13 | 1,056,886 | -0.18(-0.67%) |
Nov 29, 2006 | 27.17 | 27.45 | 27.16 | 27.31 | 581,316 | +0.13(+0.47%) |
Nov 28, 2006 | 27.09 | 27.40 | 27.08 | 27.18 | 773,955 | +0.01(+0.02%) |
Nov 27, 2006 | 27.52 | 27.61 | 27.13 | 27.18 | 729,050 | -0.44(-1.58%) |
Nov 24, 2006 | 27.64 | 27.71 | 27.58 | 27.61 | 166,282 | -0.10(-0.38%) |
Nov 22, 2006 | 27.61 | 27.84 | 27.61 | 27.72 | 317,276 | -0.01(-0.02%) |
Nov 21, 2006 | 27.82 | 27.82 | 27.66 | 27.72 | 833,986 | -0.04(-0.13%) |
Nov 20, 2006 | 27.59 | 27.81 | 27.52 | 27.76 | 721,979 | -0.05(-0.18%) |
Nov 17, 2006 | 27.92 | 28.03 | 27.79 | 27.81 | 722,085 | -0.20(-0.70%) |
Nov 16, 2006 | 27.72 | 28.11 | 27.72 | 28.00 | 623,706 | +0.24(+0.86%) |
Nov 15, 2006 | 27.90 | 27.91 | 27.75 | 27.77 | 851,581 | -0.09(-0.33%) |
Nov 14, 2006 | 27.88 | 27.97 | 27.79 | 27.86 | 916,011 | -0.02(-0.07%) |
Nov 13, 2006 | 27.73 | 27.92 | 27.72 | 27.88 | 698,095 | +0.14(+0.51%) |
Nov 10, 2006 | 27.67 | 27.79 | 27.63 | 27.73 | 542,989 | +0.04(+0.15%) |
Nov 09, 2006 | 27.88 | 27.88 | 27.51 | 27.69 | 1,200,058 | -0.17(-0.62%) |
Nov 08, 2006 | 27.88 | 28.01 | 27.81 | 27.86 | 477,136 | -0.01(-0.02%) |
Nov 07, 2006 | 27.84 | 27.96 | 27.78 | 27.87 | 769,960 | -0.05(-0.18%) |
Nov 06, 2006 | 27.75 | 27.97 | 27.75 | 27.92 | 631,172 | +0.09(+0.33%) |
Nov 03, 2006 | 27.90 | 27.95 | 27.72 | 27.83 | 729,546 | -0.04(-0.13%) |
Nov 02, 2006 | 27.74 | 28.42 | 27.74 | 27.86 | 1,002,910 | -0.01(-0.04%) |
Nov 01, 2006 | 28.05 | 28.24 | 27.81 | 27.88 | 1,102,927 | -0.09(-0.33%) |
Oct 31, 2006 | 28.09 | 28.32 | 27.91 | 27.97 | 1,347,369 | -0.25(-0.89%) |
Oct 30, 2006 | 28.22 | 28.33 | 28.08 | 28.22 | 909,506 | +0.00(+0.00%) |
Oct 27, 2006 | 28.67 | 28.77 | 28.19 | 28.22 | 964,828 | -0.62(-2.15%) |
Oct 26, 2006 | 28.32 | 28.89 | 28.08 | 28.84 | 1,447,413 | +0.45(+1.60%) |
Oct 25, 2006 | 28.76 | 28.76 | 28.15 | 28.38 | 1,437,786 | -0.35(-1.22%) |
Oct 24, 2006 | 29.10 | 29.31 | 28.65 | 28.73 | 1,881,740 | -1.29(-4.29%) |
Oct 23, 2006 | 29.90 | 30.11 | 29.79 | 30.02 | 536,057 | +0.15(+0.49%) |
Oct 20, 2006 | 30.03 | 30.06 | 29.77 | 29.87 | 562,392 | -0.01(-0.04%) |
Oct 19, 2006 | 30.09 | 30.09 | 29.80 | 29.89 | 625,404 | -0.18(-0.59%) |
Oct 18, 2006 | 29.98 | 30.14 | 29.92 | 30.06 | 478,708 | +0.10(+0.33%) |
Oct 17, 2006 | 29.88 | 30.04 | 29.59 | 29.96 | 624,135 | +0.06(+0.18%) |
Oct 16, 2006 | 29.96 | 30.03 | 29.84 | 29.91 | 385,632 | +0.00(+0.00%) |
Oct 13, 2006 | 29.80 | 29.96 | 29.69 | 29.91 | 452,517 | +0.19(+0.64%) |
Oct 12, 2006 | 29.74 | 29.84 | 29.67 | 29.72 | 771,355 | -0.06(-0.19%) |
Oct 11, 2006 | 29.62 | 29.85 | 29.62 | 29.77 | 713,678 | +0.00(+0.00%) |
Oct 10, 2006 | 29.84 | 29.87 | 29.64 | 29.77 | 411,828 | +0.01(+0.02%) |
Oct 09, 2006 | 29.81 | 29.82 | 29.64 | 29.77 | 257,465 | -0.01(-0.04%) |
Oct 06, 2006 | 29.77 | 29.80 | 29.62 | 29.78 | 511,985 | -0.02(-0.06%) |
Oct 05, 2006 | 29.62 | 29.88 | 29.62 | 29.80 | 727,648 | +0.09(+0.29%) |
Oct 04, 2006 | 29.73 | 29.82 | 29.59 | 29.71 | 542,222 | +0.04(+0.12%) |
Oct 03, 2006 | 29.58 | 29.72 | 29.55 | 29.68 | 901,719 | +0.20(+0.69%) |