Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.39 | 26.60 | 26.31 | 26.34 | 1,306,586 | -0.10(-0.36%) |
Dec 28, 2006 | 26.39 | 26.72 | 26.39 | 26.44 | 1,697,881 | -0.05(-0.18%) |
Dec 27, 2006 | 26.66 | 26.69 | 26.47 | 26.48 | 1,378,969 | -0.02(-0.06%) |
Dec 26, 2006 | 26.29 | 26.53 | 26.29 | 26.50 | 885,521 | +0.13(+0.48%) |
Dec 22, 2006 | 26.67 | 26.79 | 26.38 | 26.38 | 1,334,216 | -0.26(-0.99%) |
Dec 21, 2006 | 27.06 | 27.15 | 26.60 | 26.64 | 2,324,615 | -0.33(-1.23%) |
Dec 20, 2006 | 27.29 | 27.35 | 26.96 | 26.97 | 1,372,353 | -0.38(-1.38%) |
Dec 19, 2006 | 26.94 | 27.39 | 26.91 | 27.35 | 1,642,816 | +0.18(+0.67%) |
Dec 18, 2006 | 27.09 | 27.34 | 27.09 | 27.17 | 1,826,886 | +0.10(+0.37%) |
Dec 15, 2006 | 27.84 | 27.84 | 27.00 | 27.07 | 2,510,436 | -0.69(-2.48%) |
Dec 14, 2006 | 27.62 | 27.94 | 27.52 | 27.76 | 1,385,390 | +0.10(+0.36%) |
Dec 13, 2006 | 27.80 | 27.91 | 27.58 | 27.66 | 1,491,435 | -0.10(-0.35%) |
Dec 12, 2006 | 27.75 | 27.82 | 27.29 | 27.75 | 3,434,873 | +0.00(+0.00%) |
Dec 11, 2006 | 27.88 | 28.43 | 27.65 | 27.75 | 3,120,631 | -0.98(-3.41%) |
Dec 08, 2006 | 28.43 | 29.09 | 28.39 | 28.73 | 2,167,202 | +0.36(+1.27%) |
Dec 07, 2006 | 28.51 | 28.85 | 28.27 | 28.37 | 1,812,487 | -0.14(-0.50%) |
Dec 06, 2006 | 28.71 | 28.84 | 28.43 | 28.52 | 2,351,661 | -0.15(-0.53%) |
Dec 05, 2006 | 28.83 | 28.90 | 28.50 | 28.67 | 1,666,749 | -0.03(-0.10%) |
Dec 04, 2006 | 28.12 | 28.74 | 28.12 | 28.69 | 2,109,996 | +0.59(+2.10%) |
Dec 01, 2006 | 28.13 | 28.70 | 27.80 | 28.11 | 2,213,900 | -0.50(-1.74%) |
Nov 30, 2006 | 28.54 | 28.76 | 28.20 | 28.60 | 1,897,129 | +0.11(+0.40%) |
Nov 29, 2006 | 28.24 | 28.81 | 28.24 | 28.49 | 1,873,001 | +0.38(+1.37%) |
Nov 28, 2006 | 28.15 | 28.26 | 27.95 | 28.11 | 2,110,580 | -0.25(-0.89%) |
Nov 27, 2006 | 29.04 | 29.04 | 28.28 | 28.36 | 1,971,457 | -0.60(-2.06%) |
Nov 24, 2006 | 28.64 | 29.09 | 28.64 | 28.96 | 447,917 | +0.04(+0.14%) |
Nov 22, 2006 | 29.12 | 29.29 | 28.82 | 28.91 | 1,014,526 | -0.18(-0.62%) |
Nov 21, 2006 | 28.72 | 29.25 | 28.71 | 29.10 | 2,356,915 | +0.35(+1.22%) |
Nov 20, 2006 | 28.68 | 28.90 | 28.63 | 28.75 | 1,723,371 | +0.00(+0.01%) |
Nov 17, 2006 | 28.67 | 28.87 | 28.54 | 28.74 | 1,567,904 | +0.01(+0.04%) |
Nov 16, 2006 | 29.03 | 29.12 | 28.63 | 28.73 | 3,691,132 | -0.22(-0.76%) |
Nov 15, 2006 | 28.93 | 29.21 | 28.86 | 28.95 | 2,293,288 | -0.02(-0.08%) |
Nov 14, 2006 | 29.00 | 29.06 | 28.67 | 28.98 | 2,160,392 | +0.08(+0.26%) |
Nov 13, 2006 | 28.81 | 29.27 | 28.69 | 28.90 | 2,578,538 | +0.09(+0.31%) |
Nov 10, 2006 | 28.62 | 28.97 | 28.62 | 28.81 | 2,442,140 | +0.23(+0.80%) |
Nov 09, 2006 | 29.05 | 29.07 | 28.55 | 28.58 | 2,996,685 | -0.48(-1.66%) |
Nov 08, 2006 | 28.51 | 29.11 | 28.44 | 29.06 | 2,620,372 | +0.42(+1.48%) |
Nov 07, 2006 | 27.76 | 28.98 | 27.76 | 28.64 | 2,748,404 | +0.58(+2.08%) |
Nov 06, 2006 | 27.62 | 28.22 | 27.55 | 28.06 | 2,851,530 | +0.27(+0.99%) |
Nov 03, 2006 | 28.33 | 28.35 | 27.73 | 27.78 | 2,371,119 | -0.35(-1.23%) |
Nov 02, 2006 | 28.23 | 28.23 | 27.92 | 28.13 | 2,353,412 | -0.23(-0.82%) |
Nov 01, 2006 | 28.91 | 28.91 | 28.30 | 28.36 | 2,833,629 | -0.29(-1.02%) |
Oct 31, 2006 | 28.55 | 28.73 | 28.19 | 28.65 | 2,813,977 | +0.40(+1.42%) |
Oct 30, 2006 | 28.39 | 28.47 | 28.06 | 28.25 | 2,146,577 | -0.02(-0.08%) |
Oct 27, 2006 | 28.25 | 28.68 | 28.16 | 28.28 | 2,064,270 | -0.21(-0.73%) |
Oct 26, 2006 | 28.75 | 28.76 | 28.24 | 28.49 | 2,328,701 | -0.08(-0.29%) |
Oct 25, 2006 | 28.78 | 28.85 | 28.32 | 28.57 | 1,646,707 | -0.13(-0.47%) |
Oct 24, 2006 | 28.37 | 28.73 | 28.36 | 28.70 | 2,639,441 | +0.33(+1.17%) |
Oct 23, 2006 | 27.76 | 28.50 | 27.76 | 28.37 | 1,409,712 | +0.49(+1.77%) |
Oct 20, 2006 | 28.15 | 28.34 | 27.75 | 27.88 | 3,286,800 | -0.79(-2.75%) |
Oct 19, 2006 | 28.44 | 28.70 | 28.23 | 28.66 | 1,751,001 | +0.21(+0.72%) |
Oct 18, 2006 | 29.83 | 30.15 | 27.92 | 28.46 | 7,481,303 | -0.24(-0.85%) |
Oct 17, 2006 | 29.12 | 29.14 | 28.38 | 28.70 | 2,050,066 | -0.44(-1.52%) |
Oct 16, 2006 | 28.35 | 29.15 | 28.30 | 29.14 | 2,545,071 | +0.88(+3.12%) |
Oct 13, 2006 | 28.23 | 28.32 | 28.09 | 28.26 | 1,345,891 | +0.08(+0.29%) |
Oct 12, 2006 | 28.12 | 28.35 | 27.99 | 28.18 | 1,482,679 | +0.35(+1.24%) |
Oct 11, 2006 | 27.41 | 27.87 | 27.39 | 27.83 | 1,958,420 | +0.29(+1.06%) |
Oct 10, 2006 | 27.39 | 27.87 | 27.39 | 27.54 | 1,052,663 | +0.13(+0.49%) |
Oct 09, 2006 | 27.23 | 27.50 | 27.12 | 27.41 | 669,540 | +0.05(+0.20%) |
Oct 06, 2006 | 27.33 | 27.41 | 27.10 | 27.36 | 1,243,932 | -0.02(-0.09%) |
Oct 05, 2006 | 26.83 | 27.39 | 26.76 | 27.38 | 2,131,983 | +0.56(+2.08%) |
Oct 04, 2006 | 26.50 | 26.82 | 26.48 | 26.82 | 1,841,090 | +0.20(+0.75%) |
Oct 03, 2006 | 26.62 | 26.89 | 26.48 | 26.62 | 1,442,012 | -0.08(-0.30%) |