Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.76 | 28.82 | 28.57 | 28.70 | 230,088 | -0.05(-0.18%) |
Dec 28, 2006 | 28.78 | 28.81 | 28.57 | 28.76 | 228,982 | +0.18(+0.62%) |
Dec 27, 2006 | 28.50 | 28.62 | 28.42 | 28.58 | 140,863 | +0.14(+0.49%) |
Dec 26, 2006 | 28.50 | 28.55 | 28.25 | 28.44 | 118,281 | +0.16(+0.58%) |
Dec 22, 2006 | 28.43 | 28.43 | 28.09 | 28.27 | 280,622 | +0.11(+0.40%) |
Dec 21, 2006 | 28.08 | 28.24 | 27.96 | 28.16 | 348,211 | +0.22(+0.79%) |
Dec 20, 2006 | 28.11 | 28.20 | 27.91 | 27.94 | 192,661 | +0.01(+0.05%) |
Dec 19, 2006 | 27.74 | 27.98 | 27.70 | 27.93 | 250,617 | +0.03(+0.09%) |
Dec 18, 2006 | 27.78 | 28.00 | 27.73 | 27.90 | 204,031 | -0.06(-0.23%) |
Dec 15, 2006 | 28.07 | 28.17 | 27.86 | 27.96 | 204,031 | -0.04(-0.16%) |
Dec 14, 2006 | 27.82 | 28.03 | 27.79 | 28.01 | 175,290 | +0.16(+0.57%) |
Dec 13, 2006 | 27.63 | 27.85 | 27.48 | 27.85 | 283,149 | -0.03(-0.11%) |
Dec 12, 2006 | 27.86 | 27.97 | 27.73 | 27.88 | 256,302 | +0.15(+0.55%) |
Dec 11, 2006 | 27.50 | 27.74 | 27.43 | 27.73 | 236,089 | -0.08(-0.27%) |
Dec 08, 2006 | 27.77 | 27.88 | 27.60 | 27.81 | 292,940 | +0.35(+1.29%) |
Dec 07, 2006 | 27.68 | 27.72 | 27.44 | 27.45 | 210,190 | +0.33(+1.21%) |
Dec 06, 2006 | 27.22 | 27.30 | 27.10 | 27.12 | 244,300 | +0.06(+0.21%) |
Dec 05, 2006 | 26.86 | 27.10 | 26.82 | 27.06 | 237,668 | -0.23(-0.84%) |
Dec 04, 2006 | 27.22 | 27.37 | 27.17 | 27.29 | 108,490 | +0.13(+0.47%) |
Dec 01, 2006 | 27.11 | 27.22 | 26.98 | 27.17 | 152,549 | +0.10(+0.35%) |
Nov 30, 2006 | 27.01 | 27.13 | 26.89 | 27.07 | 146,706 | +0.06(+0.21%) |
Nov 29, 2006 | 27.00 | 27.03 | 26.87 | 27.01 | 211,453 | -0.01(-0.05%) |
Nov 28, 2006 | 26.94 | 27.04 | 26.80 | 27.03 | 388,954 | +0.15(+0.57%) |
Nov 27, 2006 | 27.02 | 27.10 | 26.85 | 26.87 | 290,255 | -0.26(-0.96%) |
Nov 24, 2006 | 27.03 | 27.24 | 26.96 | 27.13 | 101,857 | -0.25(-0.90%) |
Nov 22, 2006 | 27.29 | 27.40 | 27.13 | 27.38 | 119,071 | +0.01(+0.02%) |
Nov 21, 2006 | 27.33 | 27.41 | 27.27 | 27.37 | 135,178 | +0.23(+0.84%) |
Nov 20, 2006 | 27.11 | 27.25 | 27.08 | 27.15 | 116,228 | -0.19(-0.70%) |
Nov 17, 2006 | 27.21 | 27.39 | 27.15 | 27.34 | 157,919 | +0.16(+0.61%) |
Nov 16, 2006 | 26.99 | 27.20 | 26.98 | 27.17 | 271,305 | +0.10(+0.37%) |
Nov 15, 2006 | 26.82 | 27.08 | 26.82 | 27.07 | 157,445 | -0.04(-0.14%) |
Nov 14, 2006 | 27.01 | 27.13 | 26.84 | 27.11 | 136,758 | +0.06(+0.23%) |
Nov 13, 2006 | 26.90 | 27.19 | 26.89 | 27.05 | 146,706 | +0.16(+0.59%) |
Nov 10, 2006 | 26.95 | 26.96 | 26.85 | 26.89 | 119,386 | +0.12(+0.45%) |
Nov 09, 2006 | 26.67 | 26.91 | 26.66 | 26.77 | 150,023 | -0.35(-1.31%) |
Nov 08, 2006 | 26.82 | 27.15 | 26.82 | 27.12 | 111,964 | +0.06(+0.21%) |
Nov 07, 2006 | 27.02 | 27.20 | 26.99 | 27.06 | 135,020 | -0.01(-0.05%) |
Nov 06, 2006 | 26.99 | 27.09 | 26.95 | 27.08 | 145,127 | +0.20(+0.73%) |
Nov 03, 2006 | 26.99 | 27.01 | 26.75 | 26.88 | 149,707 | -0.13(-0.47%) |
Nov 02, 2006 | 26.94 | 27.04 | 26.91 | 27.01 | 146,549 | +0.08(+0.28%) |
Nov 01, 2006 | 27.17 | 27.20 | 26.87 | 26.93 | 146,706 | -0.21(-0.77%) |
Oct 31, 2006 | 26.95 | 27.14 | 26.86 | 27.14 | 218,718 | +0.17(+0.63%) |
Oct 30, 2006 | 26.94 | 27.03 | 26.86 | 26.97 | 87,329 | +0.04(+0.16%) |
Oct 27, 2006 | 26.96 | 27.03 | 26.83 | 26.93 | 150,812 | -0.19(-0.70%) |
Oct 26, 2006 | 26.93 | 27.13 | 26.82 | 27.12 | 180,817 | +0.16(+0.61%) |
Oct 25, 2006 | 26.79 | 26.95 | 26.71 | 26.95 | 170,552 | +0.16(+0.59%) |
Oct 24, 2006 | 26.60 | 26.79 | 26.53 | 26.79 | 320,733 | -0.04(-0.17%) |
Oct 23, 2006 | 26.49 | 26.87 | 26.48 | 26.84 | 191,240 | -0.04(-0.14%) |
Oct 20, 2006 | 26.76 | 26.96 | 26.61 | 26.87 | 232,457 | -0.19(-0.70%) |
Oct 19, 2006 | 27.02 | 27.16 | 26.96 | 27.06 | 240,826 | +0.08(+0.28%) |
Oct 18, 2006 | 27.01 | 27.07 | 26.85 | 26.99 | 198,030 | +0.13(+0.50%) |
Oct 17, 2006 | 26.87 | 26.91 | 26.66 | 26.86 | 270,831 | -0.60(-2.17%) |
Oct 16, 2006 | 27.32 | 27.45 | 27.14 | 27.45 | 319,786 | -0.41(-1.48%) |
Oct 13, 2006 | 26.84 | 27.86 | 26.82 | 27.86 | 1,104,013 | +1.43(+5.41%) |
Oct 12, 2006 | 26.32 | 26.46 | 26.29 | 26.43 | 187,765 | +0.29(+1.11%) |
Oct 11, 2006 | 26.00 | 26.23 | 25.96 | 26.14 | 212,401 | +0.10(+0.39%) |
Oct 10, 2006 | 25.91 | 26.06 | 25.79 | 26.04 | 395,587 | -0.37(-1.41%) |
Oct 09, 2006 | 26.26 | 26.42 | 26.22 | 26.41 | 274,147 | +0.06(+0.22%) |
Oct 06, 2006 | 26.30 | 26.41 | 26.21 | 26.36 | 203,084 | +0.06(+0.24%) |
Oct 05, 2006 | 26.31 | 26.39 | 26.20 | 26.29 | 304,941 | -0.09(-0.34%) |
Oct 04, 2006 | 26.18 | 26.40 | 26.13 | 26.38 | 234,667 | +0.43(+1.66%) |
Oct 03, 2006 | 25.71 | 26.02 | 25.71 | 25.95 | 242,879 | +0.18(+0.69%) |