Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.07 | 27.13 | 26.94 | 26.94 | 55,584 | -0.15(-0.54%) |
Dec 28, 2006 | 27.07 | 27.14 | 27.04 | 27.08 | 62,723 | -0.06(-0.22%) |
Dec 27, 2006 | 27.07 | 27.14 | 27.04 | 27.14 | 50,995 | +0.19(+0.70%) |
Dec 26, 2006 | 26.79 | 26.96 | 26.79 | 26.96 | 45,895 | +0.15(+0.57%) |
Dec 22, 2006 | 26.96 | 26.96 | 26.78 | 26.80 | 68,843 | -0.15(-0.57%) |
Dec 21, 2006 | 27.08 | 27.10 | 26.90 | 26.96 | 56,604 | -0.11(-0.39%) |
Dec 20, 2006 | 27.09 | 27.15 | 27.03 | 27.06 | 75,982 | -0.14(-0.50%) |
Dec 19, 2006 | 27.06 | 27.21 | 27.03 | 27.20 | 52,015 | +0.06(+0.23%) |
Dec 18, 2006 | 27.29 | 27.33 | 27.08 | 27.14 | 61,449 | -0.13(-0.46%) |
Dec 15, 2006 | 27.32 | 27.34 | 27.21 | 27.26 | 49,210 | +0.02(+0.07%) |
Dec 14, 2006 | 27.05 | 27.26 | 27.05 | 27.24 | 69,608 | +0.24(+0.90%) |
Dec 13, 2006 | 27.12 | 27.12 | 26.95 | 27.00 | 190,721 | +0.02(+0.09%) |
Dec 12, 2006 | 27.04 | 27.04 | 26.83 | 26.98 | 170,068 | -0.04(-0.16%) |
Dec 11, 2006 | 27.00 | 27.08 | 26.94 | 27.02 | 35,186 | +0.04(+0.16%) |
Dec 08, 2006 | 26.92 | 27.02 | 26.87 | 26.98 | 50,230 | +0.03(+0.10%) |
Dec 07, 2006 | 27.09 | 27.14 | 26.94 | 26.95 | 36,716 | -0.05(-0.20%) |
Dec 06, 2006 | 27.04 | 27.09 | 27.00 | 27.00 | 99,440 | -0.07(-0.26%) |
Dec 05, 2006 | 27.01 | 27.08 | 26.93 | 27.07 | 64,508 | +0.15(+0.55%) |
Dec 04, 2006 | 26.77 | 27.00 | 26.74 | 26.92 | 47,935 | +0.23(+0.87%) |
Dec 01, 2006 | 26.65 | 26.82 | 26.49 | 26.69 | 95,105 | -0.09(-0.32%) |
Nov 30, 2006 | 26.77 | 26.88 | 26.65 | 26.78 | 66,293 | +0.06(+0.23%) |
Nov 29, 2006 | 26.59 | 26.77 | 26.56 | 26.72 | 59,919 | +0.23(+0.87%) |
Nov 28, 2006 | 26.32 | 26.49 | 26.30 | 26.48 | 48,955 | +0.12(+0.45%) |
Nov 27, 2006 | 26.71 | 26.74 | 26.36 | 26.37 | 91,026 | -0.43(-1.61%) |
Nov 24, 2006 | 26.70 | 26.85 | 26.70 | 26.80 | 62,214 | -0.04(-0.16%) |
Nov 22, 2006 | 26.78 | 26.86 | 26.75 | 26.84 | 67,058 | +0.05(+0.20%) |
Nov 21, 2006 | 26.71 | 26.79 | 26.70 | 26.79 | 60,939 | +0.09(+0.35%) |
Nov 20, 2006 | 26.67 | 26.79 | 26.67 | 26.69 | 113,209 | -0.02(-0.06%) |
Nov 17, 2006 | 26.65 | 26.71 | 26.60 | 26.71 | 39,776 | +0.01(+0.03%) |
Nov 16, 2006 | 26.70 | 26.74 | 26.68 | 26.70 | 46,405 | +0.04(+0.16%) |
Nov 15, 2006 | 26.56 | 26.74 | 26.56 | 26.66 | 64,253 | +0.09(+0.32%) |
Nov 14, 2006 | 26.47 | 26.57 | 26.27 | 26.57 | 73,432 | +0.18(+0.70%) |
Nov 13, 2006 | 26.24 | 26.43 | 26.24 | 26.39 | 27,282 | +0.09(+0.34%) |
Nov 10, 2006 | 26.24 | 26.30 | 26.19 | 26.30 | 27,282 | +0.08(+0.30%) |
Nov 09, 2006 | 26.45 | 26.46 | 26.22 | 26.22 | 39,776 | -0.15(-0.55%) |
Nov 08, 2006 | 26.15 | 26.41 | 26.15 | 26.36 | 72,158 | +0.10(+0.37%) |
Nov 07, 2006 | 26.22 | 26.39 | 26.22 | 26.27 | 46,915 | +0.05(+0.21%) |
Nov 06, 2006 | 26.05 | 26.26 | 26.05 | 26.21 | 48,700 | +0.29(+1.12%) |
Nov 03, 2006 | 26.07 | 26.07 | 25.87 | 25.92 | 46,150 | -0.03(-0.11%) |
Nov 02, 2006 | 25.89 | 25.97 | 25.85 | 25.95 | 325,348 | -0.07(-0.26%) |
Nov 01, 2006 | 26.24 | 26.27 | 25.97 | 26.01 | 139,981 | -0.15(-0.55%) |
Oct 31, 2006 | 26.27 | 26.27 | 26.08 | 26.16 | 47,425 | -0.03(-0.12%) |
Oct 30, 2006 | 26.11 | 26.25 | 26.08 | 26.19 | 41,561 | -0.00(-0.02%) |
Oct 27, 2006 | 26.30 | 26.37 | 26.14 | 26.19 | 341,667 | -0.19(-0.71%) |
Oct 26, 2006 | 26.36 | 26.39 | 26.19 | 26.38 | 94,850 | +0.14(+0.52%) |
Oct 25, 2006 | 26.12 | 26.25 | 26.12 | 26.25 | 54,054 | +0.11(+0.42%) |
Oct 24, 2006 | 26.09 | 26.16 | 26.06 | 26.14 | 30,342 | +0.02(+0.09%) |
Oct 23, 2006 | 25.89 | 26.16 | 25.89 | 26.11 | 48,700 | +0.13(+0.51%) |
Oct 20, 2006 | 26.00 | 26.00 | 25.92 | 25.98 | 62,723 | -0.02(-0.09%) |
Oct 19, 2006 | 25.96 | 26.01 | 25.91 | 26.00 | 31,871 | +0.04(+0.17%) |
Oct 18, 2006 | 26.13 | 26.14 | 25.87 | 25.96 | 32,381 | +0.01(+0.05%) |
Oct 17, 2006 | 25.97 | 25.98 | 25.80 | 25.95 | 41,051 | -0.11(-0.42%) |
Oct 16, 2006 | 26.00 | 26.06 | 25.94 | 26.06 | 57,114 | +0.05(+0.21%) |
Oct 13, 2006 | 25.89 | 26.00 | 25.85 | 26.00 | 87,201 | +0.12(+0.45%) |
Oct 12, 2006 | 25.68 | 25.91 | 25.68 | 25.88 | 40,796 | +0.24(+0.92%) |
Oct 11, 2006 | 25.63 | 25.71 | 25.53 | 25.65 | 24,477 | -0.07(-0.27%) |
Oct 10, 2006 | 25.65 | 25.72 | 25.61 | 25.72 | 20,653 | +0.09(+0.34%) |
Oct 09, 2006 | 25.56 | 25.70 | 25.56 | 25.63 | 26,007 | +0.03(+0.11%) |
Oct 06, 2006 | 25.52 | 25.64 | 25.50 | 25.61 | 47,170 | -0.10(-0.38%) |
Oct 05, 2006 | 25.62 | 25.72 | 25.55 | 25.71 | 44,110 | +0.11(+0.43%) |
Oct 04, 2006 | 25.22 | 25.59 | 25.21 | 25.59 | 57,114 | +0.35(+1.38%) |
Oct 03, 2006 | 25.18 | 25.36 | 25.12 | 25.25 | 96,125 | +0.00(+0.00%) |