Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.92 | 27.96 | 27.43 | 27.64 | 430,748 | -0.28(-1.01%) |
Dec 28, 2006 | 27.98 | 28.25 | 27.77 | 27.92 | 282,960 | -0.04(-0.13%) |
Dec 27, 2006 | 27.95 | 28.04 | 27.72 | 27.96 | 649,195 | +0.01(+0.03%) |
Dec 26, 2006 | 27.94 | 28.41 | 27.71 | 27.95 | 526,860 | -0.27(-0.97%) |
Dec 22, 2006 | 28.56 | 28.64 | 28.03 | 28.22 | 375,122 | -0.43(-1.51%) |
Dec 21, 2006 | 29.70 | 29.71 | 28.50 | 28.66 | 949,490 | -0.64(-2.19%) |
Dec 20, 2006 | 29.59 | 30.15 | 29.30 | 29.30 | 460,262 | -0.29(-0.97%) |
Dec 19, 2006 | 28.68 | 29.76 | 28.33 | 29.59 | 659,289 | +0.82(+2.85%) |
Dec 18, 2006 | 29.61 | 29.62 | 28.73 | 28.76 | 533,663 | -0.84(-2.83%) |
Dec 15, 2006 | 30.07 | 30.31 | 29.60 | 29.60 | 432,065 | -0.34(-1.14%) |
Dec 14, 2006 | 29.85 | 30.07 | 29.52 | 29.95 | 363,931 | +0.26(+0.87%) |
Dec 13, 2006 | 29.61 | 29.96 | 29.41 | 29.69 | 341,987 | +0.07(+0.25%) |
Dec 12, 2006 | 29.49 | 30.08 | 29.46 | 29.61 | 689,571 | +0.06(+0.22%) |
Dec 11, 2006 | 29.11 | 29.81 | 29.07 | 29.55 | 668,505 | +0.35(+1.20%) |
Dec 08, 2006 | 29.69 | 29.75 | 28.67 | 29.20 | 992,061 | -0.26(-0.88%) |
Dec 07, 2006 | 28.39 | 29.72 | 28.39 | 29.46 | 932,155 | +1.18(+4.17%) |
Dec 06, 2006 | 28.25 | 28.41 | 28.03 | 28.28 | 676,295 | -0.09(-0.32%) |
Dec 05, 2006 | 28.41 | 28.67 | 28.00 | 28.37 | 314,448 | +0.07(+0.26%) |
Dec 04, 2006 | 28.65 | 28.73 | 28.08 | 28.30 | 718,426 | -0.35(-1.22%) |
Dec 01, 2006 | 27.76 | 28.74 | 27.68 | 28.65 | 704,273 | +0.33(+1.17%) |
Nov 30, 2006 | 28.19 | 28.61 | 28.00 | 28.31 | 496,359 | +0.18(+0.65%) |
Nov 29, 2006 | 27.17 | 28.22 | 27.07 | 28.13 | 550,559 | +1.08(+3.99%) |
Nov 28, 2006 | 26.90 | 27.20 | 26.82 | 27.05 | 612,220 | +0.19(+0.70%) |
Nov 27, 2006 | 27.44 | 27.62 | 26.86 | 26.86 | 560,873 | -0.42(-1.55%) |
Nov 24, 2006 | 27.49 | 27.77 | 27.29 | 27.29 | 259,151 | -0.09(-0.32%) |
Nov 22, 2006 | 27.52 | 27.63 | 27.05 | 27.38 | 633,944 | +0.01(+0.03%) |
Nov 21, 2006 | 27.38 | 27.45 | 27.12 | 27.37 | 810,918 | +0.10(+0.38%) |
Nov 20, 2006 | 26.85 | 27.38 | 26.68 | 27.26 | 929,193 | +0.42(+1.56%) |
Nov 17, 2006 | 26.03 | 27.11 | 25.97 | 26.84 | 876,858 | +0.82(+3.15%) |
Nov 16, 2006 | 26.29 | 26.76 | 25.95 | 26.02 | 1,178,031 | -0.16(-0.61%) |
Nov 15, 2006 | 25.52 | 26.30 | 25.33 | 26.18 | 471,124 | +0.66(+2.57%) |
Nov 14, 2006 | 25.39 | 25.61 | 24.99 | 25.52 | 326,737 | +0.19(+0.76%) |
Nov 13, 2006 | 24.75 | 25.83 | 24.75 | 25.33 | 768,238 | +0.69(+2.81%) |
Nov 10, 2006 | 24.85 | 24.85 | 24.40 | 24.64 | 274,073 | -0.37(-1.49%) |
Nov 09, 2006 | 25.11 | 25.34 | 24.87 | 25.01 | 464,102 | +0.10(+0.38%) |
Nov 08, 2006 | 24.38 | 25.11 | 24.34 | 24.92 | 352,191 | +0.46(+1.88%) |
Nov 07, 2006 | 24.88 | 24.88 | 24.30 | 24.46 | 240,170 | -0.41(-1.65%) |
Nov 06, 2006 | 24.64 | 24.90 | 24.25 | 24.87 | 405,733 | +0.23(+0.92%) |
Nov 03, 2006 | 23.88 | 24.91 | 23.74 | 24.64 | 595,982 | +1.03(+4.36%) |
Nov 02, 2006 | 23.31 | 23.92 | 23.10 | 23.61 | 379,291 | +0.19(+0.82%) |
Nov 01, 2006 | 24.11 | 24.16 | 23.35 | 23.42 | 479,682 | -0.69(-2.87%) |
Oct 31, 2006 | 23.74 | 24.15 | 23.36 | 24.11 | 354,056 | +0.37(+1.55%) |
Oct 30, 2006 | 24.10 | 24.11 | 23.65 | 23.74 | 511,171 | -0.36(-1.48%) |
Oct 27, 2006 | 23.82 | 24.75 | 23.82 | 24.10 | 569,431 | +0.22(+0.92%) |
Oct 26, 2006 | 24.31 | 24.39 | 23.54 | 23.88 | 669,054 | -0.25(-1.04%) |
Oct 25, 2006 | 23.83 | 24.56 | 23.83 | 24.13 | 490,544 | -0.10(-0.40%) |
Oct 24, 2006 | 23.17 | 24.27 | 23.17 | 24.23 | 538,052 | +0.94(+4.05%) |
Oct 23, 2006 | 23.15 | 23.44 | 22.99 | 23.28 | 215,374 | +0.03(+0.14%) |
Oct 20, 2006 | 23.41 | 23.44 | 22.99 | 23.25 | 308,963 | -0.16(-0.68%) |
Oct 19, 2006 | 22.87 | 23.41 | 22.82 | 23.41 | 392,347 | +0.67(+2.95%) |
Oct 18, 2006 | 23.13 | 23.39 | 22.71 | 22.74 | 723,254 | -0.27(-1.19%) |
Oct 17, 2006 | 23.32 | 23.32 | 22.67 | 23.01 | 390,482 | -0.37(-1.60%) |
Oct 16, 2006 | 22.67 | 23.39 | 22.67 | 23.39 | 391,360 | +0.74(+3.28%) |
Oct 13, 2006 | 22.39 | 22.76 | 22.35 | 22.64 | 478,585 | +0.41(+1.82%) |
Oct 12, 2006 | 21.76 | 22.24 | 21.69 | 22.24 | 498,334 | +0.55(+2.52%) |
Oct 11, 2006 | 21.62 | 21.95 | 21.53 | 21.69 | 755,072 | +0.07(+0.32%) |
Oct 10, 2006 | 21.03 | 21.78 | 21.03 | 21.62 | 737,737 | +0.49(+2.33%) |
Oct 09, 2006 | 21.24 | 21.60 | 21.03 | 21.13 | 494,823 | +0.11(+0.52%) |
Oct 06, 2006 | 20.75 | 21.14 | 20.47 | 21.02 | 364,589 | +0.20(+0.94%) |
Oct 05, 2006 | 20.67 | 21.03 | 20.54 | 20.83 | 565,810 | +0.60(+2.97%) |
Oct 04, 2006 | 20.17 | 20.23 | 19.40 | 20.22 | 1,039,129 | -0.07(-0.34%) |
Oct 03, 2006 | 21.08 | 21.08 | 20.23 | 20.29 | 539,917 | -0.98(-4.59%) |