Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.00 | 29.07 | 28.86 | 28.86 | 53,538 | -0.18(-0.61%) |
Dec 28, 2006 | 29.15 | 29.15 | 29.03 | 29.04 | 24,171 | -0.10(-0.33%) |
Dec 27, 2006 | 29.09 | 29.15 | 29.05 | 29.14 | 17,620 | +0.19(+0.67%) |
Dec 26, 2006 | 28.77 | 28.94 | 28.77 | 28.94 | 27,560 | +0.16(+0.57%) |
Dec 22, 2006 | 28.93 | 28.93 | 28.75 | 28.78 | 17,168 | -0.17(-0.58%) |
Dec 21, 2006 | 29.14 | 29.16 | 28.90 | 28.95 | 34,111 | -0.12(-0.43%) |
Dec 20, 2006 | 29.07 | 29.15 | 29.02 | 29.07 | 109,562 | -0.03(-0.11%) |
Dec 19, 2006 | 28.86 | 29.13 | 28.83 | 29.10 | 22,590 | +0.06(+0.20%) |
Dec 18, 2006 | 29.04 | 29.22 | 28.99 | 29.04 | 45,858 | +0.04(+0.14%) |
Dec 15, 2006 | 28.91 | 29.07 | 28.91 | 29.00 | 35,918 | +0.14(+0.49%) |
Dec 14, 2006 | 28.65 | 28.96 | 28.65 | 28.86 | 71,836 | +0.21(+0.74%) |
Dec 13, 2006 | 28.80 | 28.80 | 28.58 | 28.65 | 20,782 | -0.08(-0.28%) |
Dec 12, 2006 | 28.67 | 28.76 | 28.51 | 28.73 | 80,195 | -0.01(-0.03%) |
Dec 11, 2006 | 28.86 | 28.86 | 28.71 | 28.74 | 123,116 | -0.07(-0.23%) |
Dec 08, 2006 | 28.77 | 28.88 | 28.77 | 28.80 | 13,554 | -0.04(-0.12%) |
Dec 07, 2006 | 28.91 | 29.03 | 28.84 | 28.84 | 108,658 | -0.04(-0.12%) |
Dec 06, 2006 | 28.99 | 28.99 | 28.88 | 28.88 | 74,999 | -0.06(-0.20%) |
Dec 05, 2006 | 28.93 | 28.98 | 28.84 | 28.93 | 36,370 | +0.07(+0.23%) |
Dec 04, 2006 | 28.69 | 28.93 | 28.68 | 28.87 | 46,535 | +0.39(+1.35%) |
Dec 01, 2006 | 28.43 | 28.75 | 28.36 | 28.48 | 50,602 | -0.21(-0.73%) |
Nov 30, 2006 | 28.72 | 28.81 | 28.53 | 28.69 | 58,734 | +0.04(+0.15%) |
Nov 29, 2006 | 28.51 | 28.69 | 28.49 | 28.65 | 25,075 | +0.22(+0.78%) |
Nov 28, 2006 | 28.46 | 28.46 | 28.28 | 28.42 | 38,403 | -0.00(-0.02%) |
Nov 27, 2006 | 28.83 | 28.90 | 28.42 | 28.43 | 34,788 | -0.51(-1.76%) |
Nov 24, 2006 | 28.99 | 29.01 | 28.84 | 28.94 | 14,231 | -0.07(-0.23%) |
Nov 22, 2006 | 28.99 | 29.05 | 28.92 | 29.00 | 32,078 | +0.05(+0.17%) |
Nov 21, 2006 | 28.88 | 28.98 | 28.84 | 28.95 | 32,303 | +0.10(+0.34%) |
Nov 20, 2006 | 28.91 | 28.96 | 28.80 | 28.86 | 60,315 | -0.06(-0.21%) |
Nov 17, 2006 | 28.87 | 28.97 | 28.85 | 28.92 | 128,764 | -0.02(-0.06%) |
Nov 16, 2006 | 28.84 | 29.01 | 28.84 | 28.94 | 30,044 | +0.15(+0.54%) |
Nov 15, 2006 | 28.53 | 28.90 | 28.53 | 28.78 | 74,547 | +0.22(+0.76%) |
Nov 14, 2006 | 28.51 | 28.65 | 28.28 | 28.57 | 203,537 | +0.15(+0.53%) |
Nov 13, 2006 | 28.36 | 28.49 | 28.34 | 28.41 | 62,800 | +0.15(+0.55%) |
Nov 10, 2006 | 28.15 | 28.30 | 28.15 | 28.26 | 26,882 | +0.10(+0.36%) |
Nov 09, 2006 | 28.33 | 28.35 | 28.15 | 28.16 | 45,858 | -0.21(-0.73%) |
Nov 08, 2006 | 28.10 | 28.41 | 28.10 | 28.37 | 113,176 | +0.10(+0.34%) |
Nov 07, 2006 | 27.99 | 28.33 | 27.96 | 28.27 | 79,969 | +0.26(+0.92%) |
Nov 06, 2006 | 27.76 | 28.08 | 27.76 | 28.01 | 72,966 | +0.35(+1.25%) |
Nov 03, 2006 | 27.76 | 27.84 | 27.60 | 27.67 | 54,668 | -0.04(-0.16%) |
Nov 02, 2006 | 27.76 | 27.77 | 27.63 | 27.71 | 65,059 | -0.10(-0.35%) |
Nov 01, 2006 | 28.09 | 28.11 | 27.80 | 27.81 | 47,439 | -0.18(-0.63%) |
Oct 31, 2006 | 28.18 | 28.21 | 27.90 | 27.99 | 125,601 | -0.09(-0.32%) |
Oct 30, 2006 | 27.96 | 28.17 | 27.95 | 28.07 | 228,612 | +0.11(+0.38%) |
Oct 27, 2006 | 28.16 | 28.17 | 27.97 | 27.97 | 15,587 | -0.23(-0.82%) |
Oct 26, 2006 | 28.31 | 28.31 | 28.01 | 28.20 | 44,954 | +0.04(+0.13%) |
Oct 25, 2006 | 28.10 | 28.21 | 28.05 | 28.16 | 46,083 | +0.06(+0.20%) |
Oct 24, 2006 | 28.05 | 28.15 | 28.00 | 28.11 | 62,574 | +0.04(+0.14%) |
Oct 23, 2006 | 27.89 | 28.13 | 27.81 | 28.07 | 51,505 | +0.16(+0.59%) |
Oct 20, 2006 | 28.02 | 28.02 | 27.85 | 27.90 | 44,502 | -0.23(-0.80%) |
Oct 19, 2006 | 28.03 | 28.15 | 28.02 | 28.13 | 17,394 | +0.03(+0.09%) |
Oct 18, 2006 | 28.28 | 28.37 | 28.03 | 28.10 | 21,460 | -0.06(-0.20%) |
Oct 17, 2006 | 28.22 | 28.26 | 28.00 | 28.16 | 56,701 | -0.26(-0.92%) |
Oct 16, 2006 | 28.18 | 28.44 | 28.18 | 28.42 | 64,607 | +0.24(+0.86%) |
Oct 13, 2006 | 28.15 | 28.19 | 28.07 | 28.18 | 43,599 | +0.03(+0.11%) |
Oct 12, 2006 | 28.07 | 28.18 | 27.98 | 28.14 | 18,523 | +0.23(+0.81%) |
Oct 11, 2006 | 27.93 | 27.98 | 27.79 | 27.92 | 26,882 | -0.05(-0.19%) |
Oct 10, 2006 | 27.95 | 28.02 | 27.88 | 27.97 | 54,668 | +0.08(+0.30%) |
Oct 09, 2006 | 27.76 | 27.92 | 27.65 | 27.89 | 19,201 | +0.06(+0.22%) |
Oct 06, 2006 | 27.89 | 27.89 | 27.71 | 27.83 | 21,460 | -0.15(-0.52%) |
Oct 05, 2006 | 27.69 | 27.97 | 27.65 | 27.97 | 40,888 | +0.30(+1.09%) |
Oct 04, 2006 | 27.22 | 27.68 | 27.22 | 27.67 | 82,454 | +0.35(+1.26%) |
Oct 03, 2006 | 27.12 | 27.38 | 27.09 | 27.33 | 35,918 | +0.15(+0.55%) |