Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.47 | 28.57 | 28.41 | 28.48 | 1,621,100 | +0.03(+0.11%) |
Dec 28, 2006 | 28.43 | 28.56 | 28.39 | 28.45 | 1,028,400 | +0.02(+0.07%) |
Dec 27, 2006 | 28.40 | 28.50 | 28.39 | 28.43 | 1,435,300 | -0.02(-0.07%) |
Dec 26, 2006 | 28.38 | 28.59 | 28.37 | 28.45 | 898,100 | +0.10(+0.35%) |
Dec 22, 2006 | 28.35 | 28.45 | 28.25 | 28.35 | 889,700 | +0.00(+0.00%) |
Dec 21, 2006 | 28.25 | 28.46 | 28.14 | 28.35 | 1,416,800 | +0.05(+0.18%) |
Dec 20, 2006 | 28.46 | 28.57 | 28.25 | 28.30 | 736,900 | -0.15(-0.53%) |
Dec 19, 2006 | 28.37 | 28.47 | 28.25 | 28.45 | 759,100 | +0.10(+0.35%) |
Dec 18, 2006 | 28.15 | 28.40 | 28.15 | 28.35 | 775,000 | +0.21(+0.75%) |
Dec 15, 2006 | 28.75 | 28.80 | 28.14 | 28.14 | 1,412,500 | -0.43(-1.51%) |
Dec 14, 2006 | 28.50 | 28.65 | 28.33 | 28.57 | 537,400 | +0.16(+0.56%) |
Dec 13, 2006 | 28.70 | 28.74 | 28.29 | 28.41 | 796,400 | -0.17(-0.59%) |
Dec 12, 2006 | 28.20 | 28.58 | 28.11 | 28.58 | 700,900 | +0.34(+1.20%) |
Dec 11, 2006 | 28.22 | 28.35 | 28.01 | 28.24 | 516,200 | +0.05(+0.18%) |
Dec 08, 2006 | 28.21 | 28.28 | 27.99 | 28.19 | 354,000 | +0.10(+0.36%) |
Dec 07, 2006 | 28.32 | 28.65 | 27.96 | 28.09 | 1,310,200 | -0.24(-0.85%) |
Dec 06, 2006 | 28.37 | 28.60 | 28.20 | 28.33 | 1,417,800 | -0.04(-0.14%) |
Dec 05, 2006 | 28.08 | 28.49 | 27.90 | 28.37 | 1,363,900 | +0.34(+1.21%) |
Dec 04, 2006 | 28.00 | 28.23 | 27.80 | 28.03 | 1,421,400 | +0.09(+0.32%) |
Dec 01, 2006 | 27.83 | 28.59 | 27.78 | 27.94 | 680,500 | +0.17(+0.61%) |
Nov 30, 2006 | 27.77 | 28.22 | 27.77 | 27.77 | 1,129,000 | -0.10(-0.36%) |
Nov 29, 2006 | 27.85 | 27.88 | 27.65 | 27.87 | 937,700 | +0.02(+0.07%) |
Nov 28, 2006 | 27.60 | 27.85 | 27.45 | 27.85 | 1,865,000 | +0.25(+0.91%) |
Nov 27, 2006 | 27.70 | 27.87 | 27.44 | 27.60 | 1,362,800 | -0.18(-0.65%) |
Nov 24, 2006 | 27.73 | 27.80 | 27.70 | 27.78 | 262,800 | +0.05(+0.18%) |
Nov 22, 2006 | 27.81 | 27.89 | 27.70 | 27.73 | 709,900 | -0.08(-0.29%) |
Nov 21, 2006 | 27.78 | 27.89 | 27.71 | 27.81 | 796,200 | +0.01(+0.04%) |
Nov 20, 2006 | 27.85 | 27.93 | 27.77 | 27.80 | 1,618,600 | -0.04(-0.14%) |
Nov 17, 2006 | 27.89 | 27.90 | 27.74 | 27.84 | 2,045,500 | -0.05(-0.18%) |
Nov 16, 2006 | 27.80 | 27.94 | 27.70 | 27.89 | 1,533,100 | +0.10(+0.36%) |
Nov 15, 2006 | 27.70 | 27.87 | 27.58 | 27.79 | 1,797,500 | +0.09(+0.32%) |
Nov 14, 2006 | 27.90 | 28.00 | 27.70 | 27.70 | 1,724,400 | -0.23(-0.82%) |
Nov 13, 2006 | 27.95 | 28.04 | 27.62 | 27.93 | 2,145,200 | -0.02(-0.07%) |
Nov 10, 2006 | 27.89 | 28.10 | 27.73 | 27.95 | 1,224,400 | -0.04(-0.14%) |
Nov 09, 2006 | 27.95 | 28.05 | 27.74 | 27.99 | 1,728,100 | +0.08(+0.29%) |
Nov 08, 2006 | 27.80 | 28.15 | 27.64 | 27.91 | 1,037,500 | -0.02(-0.07%) |
Nov 07, 2006 | 27.88 | 28.01 | 27.59 | 27.93 | 1,238,100 | +0.05(+0.18%) |
Nov 06, 2006 | 27.75 | 28.12 | 27.75 | 27.88 | 714,700 | +0.11(+0.40%) |
Nov 03, 2006 | 27.65 | 27.83 | 27.55 | 27.77 | 1,053,500 | +0.26(+0.95%) |
Nov 02, 2006 | 27.55 | 27.75 | 27.25 | 27.51 | 1,721,600 | -0.17(-0.61%) |
Nov 01, 2006 | 27.67 | 27.89 | 27.59 | 27.68 | 1,318,600 | -0.11(-0.40%) |
Oct 31, 2006 | 27.76 | 27.89 | 27.65 | 27.79 | 1,739,500 | +0.08(+0.29%) |
Oct 30, 2006 | 27.66 | 27.99 | 27.60 | 27.71 | 1,300,700 | -0.03(-0.11%) |
Oct 27, 2006 | 27.60 | 27.83 | 27.56 | 27.74 | 719,200 | +0.04(+0.14%) |
Oct 26, 2006 | 27.60 | 27.93 | 27.56 | 27.70 | 1,159,700 | +0.10(+0.36%) |
Oct 25, 2006 | 27.70 | 28.00 | 27.60 | 27.60 | 1,209,700 | -0.15(-0.54%) |
Oct 24, 2006 | 27.60 | 27.86 | 27.20 | 27.75 | 1,493,700 | -0.02(-0.07%) |
Oct 23, 2006 | 27.80 | 27.96 | 27.45 | 27.77 | 3,297,500 | -0.17(-0.61%) |
Oct 20, 2006 | 26.93 | 28.12 | 26.93 | 27.94 | 5,418,600 | +1.03(+3.83%) |
Oct 19, 2006 | 26.99 | 27.08 | 26.90 | 26.91 | 898,100 | -0.06(-0.22%) |
Oct 18, 2006 | 27.03 | 27.11 | 26.94 | 26.97 | 1,223,200 | -0.13(-0.48%) |
Oct 17, 2006 | 27.25 | 27.25 | 26.96 | 27.10 | 1,276,000 | -0.10(-0.37%) |
Oct 16, 2006 | 26.99 | 27.68 | 26.94 | 27.20 | 2,238,500 | +0.26(+0.97%) |
Oct 13, 2006 | 26.91 | 27.01 | 26.82 | 26.94 | 2,003,900 | +0.03(+0.11%) |
Oct 12, 2006 | 26.90 | 27.10 | 26.86 | 26.91 | 3,380,200 | +0.05(+0.19%) |
Oct 11, 2006 | 26.69 | 26.95 | 26.67 | 26.86 | 5,020,200 | +0.18(+0.67%) |
Oct 10, 2006 | 26.55 | 26.89 | 26.43 | 26.68 | 9,814,800 | +0.18(+0.68%) |
Oct 09, 2006 | 27.20 | 27.15 | 26.33 | 26.50 | 19,960,300 | +2.57(+10.74%) |
Oct 06, 2006 | 23.76 | 24.24 | 23.50 | 23.93 | 1,805,600 | +0.18(+0.76%) |
Oct 05, 2006 | 23.39 | 23.89 | 23.38 | 23.75 | 1,742,300 | +0.31(+1.32%) |
Oct 04, 2006 | 23.00 | 23.46 | 22.96 | 23.44 | 1,953,900 | +0.46(+2.00%) |
Oct 03, 2006 | 22.62 | 23.10 | 22.62 | 22.98 | 2,647,900 | +0.33(+1.46%) |