Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.96 | 28.12 | 27.79 | 27.84 | 990,655 | -0.20(-0.70%) |
Dec 28, 2006 | 27.93 | 28.11 | 27.78 | 28.04 | 678,792 | -0.01(-0.03%) |
Dec 27, 2006 | 28.12 | 28.25 | 27.92 | 28.04 | 558,793 | +0.05(+0.19%) |
Dec 26, 2006 | 27.78 | 28.07 | 27.78 | 27.99 | 589,059 | +0.11(+0.40%) |
Dec 22, 2006 | 27.99 | 28.18 | 27.77 | 27.88 | 685,192 | -0.11(-0.40%) |
Dec 21, 2006 | 27.90 | 28.24 | 27.88 | 27.99 | 688,925 | +0.17(+0.59%) |
Dec 20, 2006 | 28.06 | 28.25 | 27.82 | 27.83 | 934,789 | -0.10(-0.35%) |
Dec 19, 2006 | 27.68 | 28.04 | 27.46 | 27.92 | 784,390 | +0.14(+0.51%) |
Dec 18, 2006 | 28.13 | 28.14 | 27.71 | 27.78 | 874,523 | -0.36(-1.28%) |
Dec 15, 2006 | 28.43 | 28.47 | 27.89 | 28.14 | 1,313,451 | -0.33(-1.16%) |
Dec 14, 2006 | 28.30 | 28.76 | 28.20 | 28.47 | 717,725 | +0.30(+1.06%) |
Dec 13, 2006 | 28.10 | 28.37 | 28.06 | 28.17 | 1,272,118 | +0.17(+0.62%) |
Dec 12, 2006 | 28.27 | 28.45 | 27.94 | 28.00 | 862,790 | -0.40(-1.43%) |
Dec 11, 2006 | 28.10 | 28.45 | 27.89 | 28.40 | 989,188 | +0.31(+1.09%) |
Dec 08, 2006 | 28.43 | 28.54 | 27.99 | 28.10 | 1,452,783 | -0.40(-1.42%) |
Dec 07, 2006 | 28.47 | 28.76 | 28.34 | 28.50 | 1,312,784 | +0.07(+0.26%) |
Dec 06, 2006 | 28.23 | 28.56 | 28.01 | 28.43 | 1,254,118 | +0.14(+0.48%) |
Dec 05, 2006 | 28.73 | 28.73 | 27.58 | 28.29 | 2,139,175 | -0.51(-1.77%) |
Dec 04, 2006 | 28.34 | 28.90 | 28.31 | 28.80 | 1,034,521 | +0.52(+1.83%) |
Dec 01, 2006 | 28.40 | 29.15 | 28.02 | 28.28 | 1,378,517 | -0.66(-2.28%) |
Nov 30, 2006 | 28.83 | 29.26 | 28.64 | 28.94 | 1,901,711 | +0.21(+0.73%) |
Nov 29, 2006 | 28.49 | 28.81 | 28.41 | 28.73 | 819,323 | +0.26(+0.92%) |
Nov 28, 2006 | 28.37 | 28.61 | 28.07 | 28.47 | 1,865,711 | +0.09(+0.32%) |
Nov 27, 2006 | 29.08 | 29.14 | 28.34 | 28.38 | 1,582,915 | -0.89(-3.02%) |
Nov 24, 2006 | 29.29 | 29.37 | 28.88 | 29.27 | 347,995 | -0.20(-0.69%) |
Nov 22, 2006 | 29.13 | 29.63 | 29.04 | 29.47 | 1,145,453 | +0.32(+1.11%) |
Nov 21, 2006 | 29.03 | 29.24 | 28.94 | 29.15 | 993,455 | +0.13(+0.44%) |
Nov 20, 2006 | 28.91 | 29.10 | 28.67 | 29.02 | 1,423,316 | -0.11(-0.39%) |
Nov 17, 2006 | 28.68 | 29.15 | 28.68 | 29.13 | 1,170,786 | +0.31(+1.07%) |
Nov 16, 2006 | 29.06 | 29.06 | 28.49 | 28.82 | 1,259,318 | -0.13(-0.44%) |
Nov 15, 2006 | 28.18 | 28.97 | 28.14 | 28.95 | 1,280,118 | +0.77(+2.74%) |
Nov 14, 2006 | 27.94 | 28.21 | 27.55 | 28.18 | 1,910,111 | +0.23(+0.80%) |
Nov 13, 2006 | 27.74 | 28.08 | 27.65 | 27.95 | 1,914,377 | +0.21(+0.76%) |
Nov 10, 2006 | 27.79 | 27.88 | 27.55 | 27.74 | 787,324 | +0.03(+0.11%) |
Nov 09, 2006 | 28.01 | 28.14 | 27.63 | 27.71 | 1,146,253 | -0.26(-0.94%) |
Nov 08, 2006 | 27.60 | 28.13 | 27.53 | 27.98 | 1,255,052 | +0.02(+0.05%) |
Nov 07, 2006 | 27.35 | 28.05 | 27.35 | 27.96 | 1,261,852 | +0.55(+2.03%) |
Nov 06, 2006 | 27.38 | 27.51 | 27.15 | 27.41 | 1,006,788 | +0.07(+0.27%) |
Nov 03, 2006 | 27.38 | 27.59 | 27.06 | 27.33 | 1,875,711 | +0.02(+0.08%) |
Nov 02, 2006 | 26.90 | 27.50 | 26.90 | 27.31 | 1,614,381 | +0.39(+1.45%) |
Nov 01, 2006 | 27.60 | 27.80 | 26.92 | 26.92 | 1,805,445 | -0.50(-1.81%) |
Oct 31, 2006 | 27.95 | 28.13 | 27.33 | 27.41 | 1,527,182 | -0.62(-2.22%) |
Oct 30, 2006 | 27.59 | 28.13 | 27.51 | 28.04 | 1,265,718 | +0.50(+1.83%) |
Oct 27, 2006 | 27.85 | 28.04 | 27.48 | 27.53 | 782,390 | -0.56(-2.00%) |
Oct 26, 2006 | 28.15 | 28.30 | 27.65 | 28.10 | 962,122 | +0.01(+0.03%) |
Oct 25, 2006 | 27.52 | 28.33 | 27.52 | 28.09 | 1,544,648 | +0.57(+2.07%) |
Oct 24, 2006 | 27.87 | 27.98 | 26.93 | 27.52 | 1,722,513 | -0.07(-0.24%) |
Oct 23, 2006 | 26.24 | 27.68 | 26.24 | 27.59 | 1,804,379 | +1.14(+4.31%) |
Oct 20, 2006 | 27.30 | 27.34 | 26.13 | 26.45 | 2,913,032 | -0.72(-2.65%) |
Oct 19, 2006 | 27.29 | 27.35 | 27.04 | 27.17 | 1,416,783 | -0.14(-0.52%) |
Oct 18, 2006 | 27.39 | 27.61 | 27.03 | 27.31 | 1,747,046 | -0.02(-0.08%) |
Oct 17, 2006 | 27.33 | 27.63 | 27.16 | 27.33 | 2,397,972 | +0.29(+1.08%) |
Oct 16, 2006 | 26.37 | 27.06 | 26.36 | 27.04 | 2,294,106 | +0.68(+2.59%) |
Oct 13, 2006 | 26.32 | 26.63 | 26.17 | 26.36 | 994,255 | +0.01(+0.03%) |
Oct 12, 2006 | 25.84 | 26.40 | 25.70 | 26.35 | 1,595,981 | +0.70(+2.72%) |
Oct 11, 2006 | 25.59 | 25.79 | 25.37 | 25.65 | 1,284,785 | +0.14(+0.53%) |
Oct 10, 2006 | 25.67 | 25.71 | 25.30 | 25.52 | 1,486,782 | -0.29(-1.10%) |
Oct 09, 2006 | 25.56 | 25.82 | 25.36 | 25.80 | 814,523 | +0.25(+0.97%) |
Oct 06, 2006 | 25.87 | 25.94 | 25.39 | 25.55 | 1,371,317 | -0.43(-1.65%) |
Oct 05, 2006 | 25.80 | 26.03 | 25.61 | 25.98 | 1,461,183 | +0.14(+0.55%) |
Oct 04, 2006 | 25.04 | 25.88 | 25.01 | 25.84 | 1,999,976 | +0.81(+3.24%) |
Oct 03, 2006 | 25.33 | 25.33 | 24.89 | 25.03 | 2,195,841 | -0.33(-1.30%) |