Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.90 | 26.95 | 26.75 | 26.80 | 250,767 | -0.12(-0.45%) |
Dec 28, 2006 | 26.85 | 26.99 | 26.77 | 26.92 | 291,912 | +0.11(+0.42%) |
Dec 27, 2006 | 26.49 | 26.86 | 26.49 | 26.80 | 256,628 | +0.25(+0.94%) |
Dec 26, 2006 | 26.48 | 26.60 | 26.35 | 26.55 | 275,860 | +0.05(+0.17%) |
Dec 22, 2006 | 26.55 | 26.56 | 26.40 | 26.51 | 463,530 | +0.02(+0.09%) |
Dec 21, 2006 | 26.46 | 26.62 | 26.40 | 26.49 | 443,900 | +0.01(+0.03%) |
Dec 20, 2006 | 26.27 | 26.52 | 26.26 | 26.48 | 562,581 | +0.19(+0.72%) |
Dec 19, 2006 | 26.10 | 26.32 | 26.04 | 26.29 | 625,393 | +0.17(+0.67%) |
Dec 18, 2006 | 26.18 | 26.35 | 26.03 | 26.12 | 533,709 | -0.23(-0.89%) |
Dec 15, 2006 | 26.15 | 26.41 | 25.94 | 26.35 | 1,121,884 | +0.26(+0.99%) |
Dec 14, 2006 | 26.29 | 26.36 | 26.01 | 26.09 | 1,117,886 | -0.21(-0.81%) |
Dec 13, 2006 | 26.42 | 26.45 | 26.16 | 26.31 | 941,996 | -0.14(-0.52%) |
Dec 12, 2006 | 26.39 | 26.48 | 26.27 | 26.44 | 638,430 | +0.11(+0.43%) |
Dec 11, 2006 | 26.65 | 26.65 | 26.18 | 26.33 | 872,959 | -0.30(-1.14%) |
Dec 08, 2006 | 26.88 | 26.94 | 26.58 | 26.63 | 658,768 | -0.31(-1.15%) |
Dec 07, 2006 | 27.33 | 27.35 | 26.83 | 26.94 | 421,831 | -0.26(-0.97%) |
Dec 06, 2006 | 27.24 | 27.24 | 27.13 | 27.21 | 601,767 | +0.01(+0.03%) |
Dec 05, 2006 | 27.18 | 27.29 | 27.06 | 27.20 | 427,492 | +0.06(+0.22%) |
Dec 04, 2006 | 26.77 | 27.21 | 26.76 | 27.14 | 603,638 | +0.30(+1.13%) |
Dec 01, 2006 | 26.94 | 27.05 | 26.57 | 26.83 | 364,916 | -0.11(-0.39%) |
Nov 30, 2006 | 26.86 | 26.97 | 26.79 | 26.94 | 389,004 | +0.04(+0.14%) |
Nov 29, 2006 | 26.95 | 27.06 | 26.76 | 26.90 | 706,217 | +0.02(+0.08%) |
Nov 28, 2006 | 26.97 | 27.16 | 26.84 | 26.88 | 375,341 | -0.07(-0.25%) |
Nov 27, 2006 | 27.42 | 27.42 | 26.89 | 26.95 | 659,629 | -0.39(-1.44%) |
Nov 24, 2006 | 27.45 | 27.53 | 27.27 | 27.34 | 229,052 | -0.08(-0.28%) |
Nov 22, 2006 | 27.58 | 27.64 | 27.36 | 27.42 | 195,278 | -0.17(-0.60%) |
Nov 21, 2006 | 27.77 | 27.77 | 27.49 | 27.58 | 310,010 | -0.06(-0.22%) |
Nov 20, 2006 | 27.74 | 27.81 | 27.55 | 27.64 | 467,959 | -0.05(-0.19%) |
Nov 17, 2006 | 28.17 | 28.17 | 27.57 | 27.70 | 793,972 | -0.45(-1.61%) |
Nov 16, 2006 | 28.06 | 28.19 | 27.85 | 28.15 | 335,651 | +0.05(+0.19%) |
Nov 15, 2006 | 28.01 | 28.18 | 27.94 | 28.10 | 327,568 | +0.08(+0.30%) |
Nov 14, 2006 | 28.11 | 28.12 | 27.67 | 28.01 | 254,100 | -0.03(-0.11%) |
Nov 13, 2006 | 28.03 | 28.22 | 27.89 | 28.05 | 545,374 | +0.08(+0.30%) |
Nov 10, 2006 | 27.98 | 28.07 | 27.86 | 27.96 | 137,107 | +0.07(+0.24%) |
Nov 09, 2006 | 28.11 | 28.11 | 27.86 | 27.89 | 268,606 | -0.13(-0.46%) |
Nov 08, 2006 | 27.59 | 28.18 | 27.54 | 28.02 | 448,966 | +0.31(+1.12%) |
Nov 07, 2006 | 27.66 | 27.91 | 27.60 | 27.71 | 285,234 | +0.05(+0.19%) |
Nov 06, 2006 | 27.66 | 27.79 | 27.55 | 27.66 | 412,075 | +0.05(+0.16%) |
Nov 03, 2006 | 27.64 | 27.71 | 27.42 | 27.61 | 353,046 | +0.05(+0.16%) |
Nov 02, 2006 | 27.54 | 27.63 | 27.44 | 27.57 | 408,457 | +0.03(+0.11%) |
Nov 01, 2006 | 27.60 | 27.73 | 27.46 | 27.54 | 634,385 | -0.08(-0.30%) |
Oct 31, 2006 | 27.24 | 27.64 | 27.24 | 27.62 | 580,905 | +0.40(+1.47%) |
Oct 30, 2006 | 27.24 | 27.45 | 26.98 | 27.22 | 647,484 | -0.10(-0.36%) |
Oct 27, 2006 | 27.45 | 27.81 | 27.30 | 27.32 | 696,124 | -0.12(-0.44%) |
Oct 26, 2006 | 27.52 | 27.58 | 27.19 | 27.44 | 558,473 | -0.14(-0.52%) |
Oct 25, 2006 | 27.50 | 27.72 | 27.44 | 27.58 | 489,938 | -0.01(-0.03%) |
Oct 24, 2006 | 27.64 | 27.70 | 27.46 | 27.59 | 408,793 | -0.12(-0.44%) |
Oct 23, 2006 | 27.54 | 27.78 | 27.44 | 27.71 | 471,689 | +0.17(+0.63%) |
Oct 20, 2006 | 27.61 | 27.67 | 27.26 | 27.54 | 917,191 | -0.08(-0.27%) |
Oct 19, 2006 | 27.91 | 27.92 | 27.37 | 27.61 | 1,687,914 | -0.39(-1.38%) |
Oct 18, 2006 | 27.92 | 28.29 | 27.42 | 28.00 | 1,685,188 | -0.04(-0.13%) |
Oct 17, 2006 | 28.37 | 28.37 | 27.52 | 28.04 | 1,594,409 | -0.35(-1.23%) |
Oct 16, 2006 | 28.67 | 28.73 | 28.29 | 28.39 | 525,942 | -0.18(-0.64%) |
Oct 13, 2006 | 28.48 | 28.70 | 28.33 | 28.57 | 786,964 | +0.14(+0.48%) |
Oct 12, 2006 | 29.21 | 29.31 | 28.12 | 28.43 | 2,117,778 | -0.88(-2.99%) |
Oct 11, 2006 | 29.56 | 29.66 | 29.19 | 29.31 | 292,288 | -0.32(-1.07%) |
Oct 10, 2006 | 29.87 | 29.87 | 29.48 | 29.63 | 433,239 | -0.17(-0.58%) |
Oct 09, 2006 | 29.63 | 29.81 | 29.39 | 29.80 | 158,601 | +0.22(+0.74%) |
Oct 06, 2006 | 29.89 | 29.89 | 29.35 | 29.58 | 361,948 | -0.31(-1.04%) |
Oct 05, 2006 | 29.88 | 30.07 | 29.79 | 29.89 | 297,817 | -0.10(-0.33%) |
Oct 04, 2006 | 29.03 | 30.09 | 29.02 | 29.99 | 556,320 | +0.82(+2.83%) |
Oct 03, 2006 | 29.51 | 29.51 | 28.90 | 29.16 | 1,056,679 | -0.36(-1.20%) |