Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.52 | 28.05 | 27.35 | 27.39 | 348,120 | -0.20(-0.72%) |
Dec 28, 2006 | 27.46 | 27.76 | 26.97 | 27.59 | 201,797 | +0.14(+0.51%) |
Dec 27, 2006 | 26.96 | 27.48 | 26.82 | 27.45 | 199,160 | +0.54(+1.99%) |
Dec 26, 2006 | 26.61 | 27.11 | 26.61 | 26.91 | 145,704 | +0.21(+0.78%) |
Dec 22, 2006 | 26.78 | 26.93 | 26.27 | 26.70 | 135,640 | -0.10(-0.37%) |
Dec 21, 2006 | 26.56 | 27.06 | 26.51 | 26.80 | 303,183 | +0.21(+0.79%) |
Dec 20, 2006 | 26.54 | 26.69 | 26.26 | 26.59 | 507,271 | +0.06(+0.22%) |
Dec 19, 2006 | 26.49 | 26.86 | 25.99 | 26.54 | 323,193 | -0.13(-0.48%) |
Dec 18, 2006 | 27.14 | 27.44 | 26.47 | 26.66 | 579,935 | -0.46(-1.69%) |
Dec 15, 2006 | 28.11 | 28.39 | 26.78 | 27.12 | 944,002 | -1.10(-3.91%) |
Dec 14, 2006 | 27.76 | 28.38 | 27.67 | 28.23 | 254,400 | +0.64(+2.31%) |
Dec 13, 2006 | 27.78 | 28.11 | 27.34 | 27.59 | 176,846 | -0.10(-0.36%) |
Dec 12, 2006 | 27.74 | 27.84 | 26.97 | 27.69 | 337,263 | -0.10(-0.36%) |
Dec 11, 2006 | 27.62 | 28.23 | 27.46 | 27.79 | 527,508 | +0.12(+0.43%) |
Dec 08, 2006 | 28.10 | 28.26 | 27.50 | 27.67 | 252,280 | -0.43(-1.52%) |
Dec 07, 2006 | 28.34 | 28.56 | 27.83 | 28.10 | 238,179 | -0.25(-0.88%) |
Dec 06, 2006 | 28.27 | 28.67 | 28.16 | 28.34 | 277,134 | -0.09(-0.31%) |
Dec 05, 2006 | 28.64 | 28.64 | 28.09 | 28.43 | 298,616 | +0.01(+0.03%) |
Dec 04, 2006 | 27.99 | 28.65 | 27.95 | 28.42 | 457,160 | +0.39(+1.38%) |
Dec 01, 2006 | 28.54 | 28.82 | 27.62 | 28.04 | 234,271 | -0.34(-1.19%) |
Nov 30, 2006 | 28.13 | 28.67 | 28.02 | 28.37 | 284,248 | +0.14(+0.49%) |
Nov 29, 2006 | 28.60 | 29.02 | 27.95 | 28.24 | 385,097 | -0.08(-0.28%) |
Nov 28, 2006 | 28.75 | 28.84 | 28.10 | 28.31 | 225,368 | -0.46(-1.59%) |
Nov 27, 2006 | 29.07 | 29.36 | 28.31 | 28.77 | 371,151 | -0.47(-1.60%) |
Nov 24, 2006 | 28.49 | 29.35 | 28.27 | 29.24 | 103,026 | +0.51(+1.76%) |
Nov 22, 2006 | 28.92 | 28.92 | 28.26 | 28.73 | 323,013 | -0.07(-0.24%) |
Nov 21, 2006 | 29.24 | 29.29 | 28.55 | 28.80 | 342,098 | -0.36(-1.23%) |
Nov 20, 2006 | 28.77 | 29.44 | 28.16 | 29.16 | 223,135 | +0.27(+0.93%) |
Nov 17, 2006 | 29.43 | 29.43 | 28.49 | 28.89 | 329,786 | -0.57(-1.92%) |
Nov 16, 2006 | 29.77 | 29.77 | 29.20 | 29.46 | 360,301 | +0.03(+0.10%) |
Nov 15, 2006 | 29.01 | 29.90 | 28.74 | 29.43 | 368,578 | +0.42(+1.44%) |
Nov 14, 2006 | 28.63 | 29.01 | 27.93 | 29.01 | 185,301 | +0.49(+1.71%) |
Nov 13, 2006 | 28.30 | 28.72 | 28.05 | 28.52 | 164,852 | +0.36(+1.27%) |
Nov 10, 2006 | 27.52 | 28.27 | 27.24 | 28.17 | 259,231 | +0.66(+2.39%) |
Nov 09, 2006 | 28.38 | 28.39 | 27.26 | 27.51 | 225,195 | -0.69(-2.43%) |
Nov 08, 2006 | 28.23 | 28.46 | 27.41 | 28.20 | 265,625 | +0.04(+0.14%) |
Nov 07, 2006 | 27.21 | 28.35 | 27.11 | 28.16 | 575,236 | +0.95(+3.51%) |
Nov 06, 2006 | 26.83 | 27.37 | 26.82 | 27.20 | 319,776 | +0.64(+2.40%) |
Nov 03, 2006 | 26.22 | 26.68 | 26.03 | 26.57 | 285,963 | +0.55(+2.10%) |
Nov 02, 2006 | 25.64 | 26.17 | 25.03 | 26.02 | 254,360 | +0.18(+0.69%) |
Nov 01, 2006 | 27.15 | 27.27 | 25.66 | 25.84 | 369,378 | -1.16(-4.31%) |
Oct 31, 2006 | 27.78 | 27.78 | 26.87 | 27.00 | 262,791 | -0.83(-2.97%) |
Oct 30, 2006 | 27.09 | 27.88 | 26.66 | 27.83 | 299,235 | +0.68(+2.49%) |
Oct 27, 2006 | 26.86 | 27.24 | 25.90 | 27.15 | 534,591 | +0.29(+1.07%) |
Oct 26, 2006 | 26.57 | 26.98 | 25.85 | 26.86 | 398,511 | +0.49(+1.85%) |
Oct 25, 2006 | 24.70 | 26.95 | 24.70 | 26.38 | 528,921 | +1.93(+7.89%) |
Oct 24, 2006 | 24.01 | 24.54 | 23.19 | 24.45 | 408,264 | +0.57(+2.37%) |
Oct 23, 2006 | 23.87 | 24.71 | 23.50 | 23.88 | 154,926 | -0.19(-0.78%) |
Oct 20, 2006 | 24.51 | 24.51 | 23.81 | 24.07 | 231,129 | -0.26(-1.06%) |
Oct 19, 2006 | 23.86 | 24.62 | 23.63 | 24.33 | 300,211 | +0.47(+1.96%) |
Oct 18, 2006 | 25.10 | 25.60 | 23.69 | 23.86 | 315,764 | -1.10(-4.42%) |
Oct 17, 2006 | 25.40 | 25.52 | 24.51 | 24.96 | 456,662 | -0.70(-2.71%) |
Oct 16, 2006 | 25.77 | 25.89 | 25.37 | 25.66 | 305,809 | +0.00(+0.00%) |
Oct 13, 2006 | 25.85 | 25.95 | 25.28 | 25.66 | 379,934 | -0.14(-0.54%) |
Oct 12, 2006 | 25.49 | 26.10 | 25.49 | 25.80 | 466,890 | +0.59(+2.33%) |
Oct 11, 2006 | 25.40 | 25.77 | 25.15 | 25.21 | 458,315 | -0.27(-1.05%) |
Oct 10, 2006 | 24.76 | 25.71 | 24.72 | 25.48 | 368,283 | +0.69(+2.77%) |
Oct 09, 2006 | 24.24 | 25.26 | 24.03 | 24.80 | 278,852 | +0.39(+1.59%) |
Oct 06, 2006 | 24.37 | 24.60 | 24.01 | 24.41 | 652,556 | -0.14(-0.57%) |
Oct 05, 2006 | 24.16 | 24.71 | 24.07 | 24.55 | 269,759 | +0.51(+2.11%) |
Oct 04, 2006 | 23.18 | 24.23 | 23.00 | 24.04 | 334,198 | +0.75(+3.20%) |
Oct 03, 2006 | 22.70 | 23.67 | 22.62 | 23.29 | 352,340 | +0.44(+1.91%) |