Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.56 | 28.64 | 28.18 | 28.20 | 627,200 | -0.36(-1.26%) |
Dec 28, 2006 | 28.71 | 28.72 | 28.33 | 28.56 | 472,900 | -0.20(-0.70%) |
Dec 27, 2006 | 28.77 | 28.90 | 28.58 | 28.76 | 467,900 | +0.16(+0.56%) |
Dec 26, 2006 | 28.60 | 28.89 | 28.41 | 28.60 | 411,500 | +0.06(+0.21%) |
Dec 22, 2006 | 28.92 | 28.94 | 28.54 | 28.54 | 379,800 | -0.34(-1.18%) |
Dec 21, 2006 | 28.72 | 29.03 | 28.50 | 28.88 | 856,100 | -0.04(-0.14%) |
Dec 20, 2006 | 28.25 | 29.35 | 28.25 | 28.92 | 1,453,900 | +0.73(+2.59%) |
Dec 19, 2006 | 27.83 | 28.34 | 27.81 | 28.19 | 938,300 | +0.38(+1.37%) |
Dec 18, 2006 | 27.87 | 28.02 | 27.61 | 27.81 | 422,000 | +0.03(+0.11%) |
Dec 15, 2006 | 27.68 | 28.00 | 27.60 | 27.78 | 776,300 | +0.24(+0.87%) |
Dec 14, 2006 | 27.43 | 27.63 | 27.26 | 27.54 | 617,600 | -0.05(-0.18%) |
Dec 13, 2006 | 27.92 | 27.98 | 27.48 | 27.59 | 438,600 | -0.22(-0.79%) |
Dec 12, 2006 | 27.36 | 27.81 | 27.33 | 27.81 | 541,800 | +0.47(+1.72%) |
Dec 11, 2006 | 27.54 | 27.59 | 27.26 | 27.34 | 382,000 | -0.26(-0.94%) |
Dec 08, 2006 | 27.60 | 27.86 | 27.48 | 27.60 | 669,300 | +0.00(+0.00%) |
Dec 07, 2006 | 27.70 | 27.89 | 27.54 | 27.60 | 900,600 | -0.10(-0.36%) |
Dec 06, 2006 | 28.00 | 28.00 | 27.66 | 27.70 | 376,600 | -0.27(-0.97%) |
Dec 05, 2006 | 27.56 | 28.10 | 27.56 | 27.97 | 895,400 | +0.43(+1.56%) |
Dec 04, 2006 | 27.40 | 27.54 | 27.14 | 27.54 | 392,300 | +0.04(+0.15%) |
Dec 01, 2006 | 27.46 | 27.82 | 27.06 | 27.50 | 618,000 | -0.09(-0.33%) |
Nov 30, 2006 | 27.09 | 27.70 | 27.03 | 27.59 | 1,083,500 | +0.45(+1.66%) |
Nov 29, 2006 | 26.90 | 27.16 | 26.84 | 27.14 | 542,100 | +0.26(+0.97%) |
Nov 28, 2006 | 26.75 | 26.94 | 26.57 | 26.88 | 767,100 | +0.09(+0.34%) |
Nov 27, 2006 | 27.05 | 27.12 | 26.75 | 26.79 | 731,000 | -0.25(-0.92%) |
Nov 24, 2006 | 26.90 | 27.17 | 26.80 | 27.04 | 156,200 | -0.01(-0.04%) |
Nov 22, 2006 | 26.84 | 27.08 | 26.56 | 27.05 | 597,700 | +0.14(+0.52%) |
Nov 21, 2006 | 26.48 | 26.99 | 26.40 | 26.91 | 593,000 | +0.38(+1.43%) |
Nov 20, 2006 | 26.64 | 26.99 | 26.51 | 26.53 | 586,700 | -0.16(-0.60%) |
Nov 17, 2006 | 26.51 | 26.70 | 26.20 | 26.69 | 594,800 | +0.16(+0.60%) |
Nov 16, 2006 | 26.35 | 26.67 | 25.89 | 26.53 | 676,000 | +0.31(+1.18%) |
Nov 15, 2006 | 26.08 | 26.45 | 26.03 | 26.22 | 632,700 | +0.11(+0.42%) |
Nov 14, 2006 | 25.78 | 26.14 | 25.57 | 26.11 | 592,100 | +0.28(+1.08%) |
Nov 13, 2006 | 26.02 | 26.20 | 25.77 | 25.83 | 1,513,300 | -0.32(-1.22%) |
Nov 10, 2006 | 26.17 | 26.36 | 25.90 | 26.15 | 481,900 | -0.03(-0.11%) |
Nov 09, 2006 | 26.78 | 26.90 | 26.14 | 26.18 | 590,000 | -0.30(-1.13%) |
Nov 08, 2006 | 26.32 | 26.60 | 26.26 | 26.48 | 246,300 | +0.03(+0.11%) |
Nov 07, 2006 | 25.89 | 26.83 | 25.89 | 26.45 | 538,000 | +0.57(+2.20%) |
Nov 06, 2006 | 26.00 | 26.32 | 25.88 | 25.88 | 495,500 | -0.06(-0.23%) |
Nov 03, 2006 | 25.93 | 26.11 | 25.81 | 25.94 | 316,300 | +0.14(+0.54%) |
Nov 02, 2006 | 25.68 | 26.03 | 25.52 | 25.80 | 497,400 | +0.04(+0.16%) |
Nov 01, 2006 | 26.06 | 26.29 | 25.74 | 25.76 | 585,300 | -0.61(-2.31%) |
Oct 31, 2006 | 26.72 | 26.78 | 26.35 | 26.37 | 426,900 | -0.33(-1.24%) |
Oct 30, 2006 | 26.71 | 26.90 | 26.51 | 26.70 | 389,900 | -0.16(-0.60%) |
Oct 27, 2006 | 26.89 | 26.99 | 26.56 | 26.86 | 513,900 | -0.02(-0.07%) |
Oct 26, 2006 | 26.56 | 26.92 | 26.47 | 26.88 | 460,800 | +0.46(+1.74%) |
Oct 25, 2006 | 26.12 | 26.46 | 26.05 | 26.42 | 253,200 | +0.27(+1.03%) |
Oct 24, 2006 | 26.26 | 26.32 | 26.00 | 26.15 | 329,200 | -0.11(-0.42%) |
Oct 23, 2006 | 26.11 | 26.35 | 26.05 | 26.26 | 240,000 | +0.16(+0.61%) |
Oct 20, 2006 | 26.38 | 26.42 | 25.95 | 26.10 | 423,100 | -0.32(-1.21%) |
Oct 19, 2006 | 26.57 | 26.57 | 26.32 | 26.42 | 633,300 | -0.15(-0.56%) |
Oct 18, 2006 | 26.98 | 26.98 | 26.53 | 26.57 | 314,400 | -0.10(-0.37%) |
Oct 17, 2006 | 26.91 | 26.99 | 26.44 | 26.67 | 227,500 | -0.23(-0.86%) |
Oct 16, 2006 | 26.85 | 26.95 | 26.65 | 26.90 | 381,900 | +0.10(+0.37%) |
Oct 13, 2006 | 26.33 | 26.84 | 26.30 | 26.80 | 340,800 | +0.43(+1.63%) |
Oct 12, 2006 | 26.48 | 26.60 | 26.27 | 26.37 | 479,900 | +0.02(+0.08%) |
Oct 11, 2006 | 26.58 | 26.59 | 26.30 | 26.35 | 409,100 | -0.31(-1.16%) |
Oct 10, 2006 | 26.60 | 26.79 | 26.44 | 26.66 | 331,200 | +0.13(+0.49%) |
Oct 09, 2006 | 26.54 | 26.70 | 26.25 | 26.53 | 252,100 | -0.11(-0.41%) |
Oct 06, 2006 | 26.68 | 26.83 | 26.54 | 26.64 | 508,100 | -0.17(-0.63%) |
Oct 05, 2006 | 26.15 | 26.82 | 26.15 | 26.81 | 774,900 | +0.65(+2.48%) |
Oct 04, 2006 | 25.79 | 26.39 | 25.62 | 26.16 | 817,300 | +0.26(+1.00%) |
Oct 03, 2006 | 26.09 | 26.20 | 25.68 | 25.90 | 606,000 | -0.25(-0.96%) |