Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.91 | 27.06 | 26.78 | 26.91 | 59,339 | +0.06(+0.22%) |
Dec 28, 2006 | 27.03 | 27.08 | 26.79 | 26.85 | 187,147 | -0.21(-0.78%) |
Dec 27, 2006 | 26.73 | 27.25 | 26.73 | 27.06 | 248,008 | +0.39(+1.48%) |
Dec 26, 2006 | 26.55 | 26.95 | 24.36 | 26.66 | 144,849 | +0.11(+0.42%) |
Dec 22, 2006 | 26.65 | 26.71 | 26.36 | 26.55 | 128,416 | -0.18(-0.66%) |
Dec 21, 2006 | 26.71 | 26.95 | 26.24 | 26.73 | 276,461 | -0.03(-0.12%) |
Dec 20, 2006 | 27.40 | 27.47 | 26.72 | 26.76 | 365,774 | -0.70(-2.56%) |
Dec 19, 2006 | 27.93 | 28.00 | 27.32 | 27.47 | 257,289 | -0.53(-1.88%) |
Dec 18, 2006 | 28.39 | 28.43 | 27.93 | 27.99 | 196,580 | -0.32(-1.14%) |
Dec 15, 2006 | 27.41 | 28.52 | 27.41 | 28.31 | 422,375 | +1.07(+3.93%) |
Dec 14, 2006 | 26.97 | 27.28 | 26.88 | 27.24 | 260,941 | +0.21(+0.78%) |
Dec 13, 2006 | 27.11 | 27.95 | 27.03 | 27.03 | 293,045 | -0.13(-0.48%) |
Dec 12, 2006 | 26.64 | 27.22 | 26.49 | 27.16 | 387,380 | +0.36(+1.35%) |
Dec 11, 2006 | 26.39 | 27.09 | 26.37 | 26.80 | 131,003 | +0.35(+1.32%) |
Dec 08, 2006 | 26.72 | 26.83 | 26.32 | 26.45 | 244,813 | -0.20(-0.76%) |
Dec 07, 2006 | 26.45 | 26.72 | 26.16 | 26.66 | 130,394 | +0.34(+1.30%) |
Dec 06, 2006 | 26.60 | 27.01 | 26.26 | 26.32 | 213,469 | -0.18(-0.69%) |
Dec 05, 2006 | 26.42 | 26.91 | 26.41 | 26.50 | 136,480 | +0.08(+0.30%) |
Dec 04, 2006 | 26.55 | 26.61 | 26.19 | 26.42 | 206,927 | -0.16(-0.62%) |
Dec 01, 2006 | 26.22 | 26.66 | 25.90 | 26.59 | 273,570 | +0.33(+1.25%) |
Nov 30, 2006 | 25.73 | 26.30 | 25.73 | 26.26 | 567,376 | +0.36(+1.40%) |
Nov 29, 2006 | 26.32 | 26.74 | 25.70 | 25.90 | 405,942 | -0.28(-1.08%) |
Nov 28, 2006 | 26.32 | 26.32 | 25.83 | 26.18 | 146,370 | -0.30(-1.14%) |
Nov 27, 2006 | 26.85 | 26.95 | 25.96 | 26.48 | 221,686 | -0.54(-1.99%) |
Nov 24, 2006 | 26.87 | 27.02 | 25.86 | 27.02 | 381,902 | +0.14(+0.54%) |
Nov 22, 2006 | 27.52 | 27.64 | 25.80 | 26.87 | 949,127 | -1.04(-3.74%) |
Nov 21, 2006 | 27.95 | 28.10 | 27.81 | 27.92 | 87,791 | -0.20(-0.70%) |
Nov 20, 2006 | 27.77 | 28.35 | 27.44 | 28.12 | 241,313 | +0.35(+1.25%) |
Nov 17, 2006 | 28.98 | 29.08 | 27.04 | 27.77 | 802,756 | -1.47(-5.01%) |
Nov 16, 2006 | 29.52 | 29.54 | 29.12 | 29.23 | 241,465 | -0.62(-2.07%) |
Nov 15, 2006 | 30.50 | 30.50 | 29.71 | 29.85 | 199,167 | -0.64(-2.11%) |
Nov 14, 2006 | 30.25 | 30.70 | 30.25 | 30.50 | 156,108 | +0.34(+1.13%) |
Nov 13, 2006 | 30.32 | 30.46 | 29.90 | 30.15 | 70,598 | -0.14(-0.48%) |
Nov 10, 2006 | 30.30 | 30.65 | 30.23 | 30.30 | 71,815 | -0.07(-0.22%) |
Nov 09, 2006 | 30.54 | 30.57 | 30.16 | 30.36 | 108,028 | -0.25(-0.82%) |
Nov 08, 2006 | 30.41 | 30.71 | 30.21 | 30.61 | 144,088 | +0.20(+0.67%) |
Nov 07, 2006 | 30.37 | 30.98 | 30.36 | 30.41 | 216,969 | +0.04(+0.13%) |
Nov 06, 2006 | 29.43 | 30.46 | 29.43 | 30.37 | 214,991 | +1.10(+3.77%) |
Nov 03, 2006 | 29.28 | 29.61 | 29.15 | 29.27 | 212,252 | -0.08(-0.27%) |
Nov 02, 2006 | 28.59 | 29.54 | 28.56 | 29.35 | 315,716 | +0.69(+2.41%) |
Nov 01, 2006 | 27.77 | 28.76 | 27.77 | 28.66 | 237,966 | +0.92(+3.32%) |
Oct 31, 2006 | 27.74 | 27.82 | 27.63 | 27.74 | 190,494 | +0.01(+0.02%) |
Oct 30, 2006 | 27.47 | 27.83 | 27.41 | 27.73 | 204,188 | +0.09(+0.33%) |
Oct 27, 2006 | 28.05 | 28.08 | 27.52 | 27.64 | 197,493 | -0.55(-1.94%) |
Oct 26, 2006 | 28.49 | 28.51 | 28.08 | 28.18 | 101,029 | -0.21(-0.74%) |
Oct 25, 2006 | 27.86 | 28.44 | 27.86 | 28.39 | 88,552 | +0.47(+1.67%) |
Oct 24, 2006 | 27.85 | 27.97 | 26.95 | 27.93 | 208,144 | -0.19(-0.68%) |
Oct 23, 2006 | 28.59 | 28.59 | 28.04 | 28.12 | 266,114 | -0.47(-1.66%) |
Oct 20, 2006 | 28.75 | 28.78 | 28.27 | 28.59 | 108,332 | -0.16(-0.55%) |
Oct 19, 2006 | 28.75 | 29.11 | 28.69 | 28.75 | 89,009 | -0.11(-0.39%) |
Oct 18, 2006 | 28.59 | 29.41 | 28.54 | 28.86 | 93,421 | +0.27(+0.94%) |
Oct 17, 2006 | 28.85 | 28.85 | 27.46 | 28.59 | 306,282 | -0.36(-1.23%) |
Oct 16, 2006 | 28.85 | 29.12 | 28.76 | 28.94 | 97,986 | +0.20(+0.71%) |
Oct 13, 2006 | 28.50 | 28.92 | 28.38 | 28.74 | 70,903 | +0.44(+1.56%) |
Oct 12, 2006 | 28.22 | 28.47 | 28.14 | 28.30 | 144,392 | +0.14(+0.49%) |
Oct 11, 2006 | 28.23 | 28.25 | 28.08 | 28.16 | 148,196 | -0.06(-0.21%) |
Oct 10, 2006 | 28.12 | 28.33 | 28.11 | 28.22 | 135,567 | +0.17(+0.61%) |
Oct 09, 2006 | 27.67 | 28.26 | 27.65 | 28.05 | 179,235 | +0.32(+1.16%) |
Oct 06, 2006 | 28.16 | 28.26 | 27.63 | 27.73 | 260,332 | -0.37(-1.33%) |
Oct 05, 2006 | 27.46 | 28.16 | 27.46 | 28.10 | 176,801 | +0.58(+2.10%) |
Oct 04, 2006 | 27.29 | 27.60 | 27.14 | 27.52 | 212,100 | +0.18(+0.65%) |
Oct 03, 2006 | 27.37 | 27.61 | 26.92 | 27.35 | 163,563 | -0.07(-0.26%) |