Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.74 | 27.90 | 27.57 | 27.62 | 998,505 | -0.19(-0.70%) |
Dec 28, 2006 | 27.71 | 27.89 | 27.56 | 27.81 | 684,171 | -0.01(-0.03%) |
Dec 27, 2006 | 27.90 | 28.03 | 27.70 | 27.82 | 563,221 | +0.05(+0.19%) |
Dec 26, 2006 | 27.56 | 27.84 | 27.56 | 27.77 | 593,727 | +0.11(+0.40%) |
Dec 22, 2006 | 27.77 | 27.96 | 27.55 | 27.66 | 690,621 | -0.11(-0.40%) |
Dec 21, 2006 | 27.68 | 28.02 | 27.66 | 27.77 | 694,384 | +0.16(+0.59%) |
Dec 20, 2006 | 27.84 | 28.03 | 27.60 | 27.61 | 942,197 | -0.10(-0.35%) |
Dec 19, 2006 | 27.46 | 27.82 | 27.24 | 27.70 | 790,606 | +0.14(+0.51%) |
Dec 18, 2006 | 27.90 | 27.92 | 27.49 | 27.56 | 881,453 | -0.36(-1.28%) |
Dec 15, 2006 | 28.20 | 28.25 | 27.67 | 27.92 | 1,323,860 | -0.33(-1.16%) |
Dec 14, 2006 | 28.08 | 28.54 | 27.98 | 28.25 | 723,412 | +0.30(+1.07%) |
Dec 13, 2006 | 27.87 | 28.14 | 27.84 | 27.95 | 1,282,199 | +0.17(+0.62%) |
Dec 12, 2006 | 28.05 | 28.22 | 27.72 | 27.78 | 869,627 | -0.40(-1.43%) |
Dec 11, 2006 | 27.87 | 28.22 | 27.67 | 28.18 | 997,027 | +0.31(+1.09%) |
Dec 08, 2006 | 28.20 | 28.31 | 27.77 | 27.87 | 1,464,295 | -0.40(-1.42%) |
Dec 07, 2006 | 28.25 | 28.54 | 28.12 | 28.28 | 1,323,188 | +0.07(+0.26%) |
Dec 06, 2006 | 28.01 | 28.34 | 27.79 | 28.20 | 1,264,057 | +0.13(+0.48%) |
Dec 05, 2006 | 28.50 | 28.50 | 27.36 | 28.07 | 2,156,127 | -0.51(-1.77%) |
Dec 04, 2006 | 28.11 | 28.67 | 28.09 | 28.57 | 1,042,719 | +0.51(+1.83%) |
Dec 01, 2006 | 28.18 | 28.92 | 27.80 | 28.06 | 1,389,441 | -0.65(-2.28%) |
Nov 30, 2006 | 28.60 | 29.03 | 28.42 | 28.72 | 1,916,781 | +0.21(+0.73%) |
Nov 29, 2006 | 28.26 | 28.58 | 28.19 | 28.51 | 825,816 | +0.26(+0.92%) |
Nov 28, 2006 | 28.15 | 28.39 | 27.84 | 28.25 | 1,880,496 | +0.09(+0.32%) |
Nov 27, 2006 | 28.85 | 28.91 | 28.11 | 28.16 | 1,595,459 | -0.88(-3.02%) |
Nov 24, 2006 | 29.06 | 29.14 | 28.66 | 29.04 | 350,753 | -0.20(-0.69%) |
Nov 22, 2006 | 28.90 | 29.39 | 28.81 | 29.24 | 1,154,530 | +0.32(+1.11%) |
Nov 21, 2006 | 28.80 | 29.01 | 28.71 | 28.92 | 1,001,327 | +0.13(+0.44%) |
Nov 20, 2006 | 28.69 | 28.87 | 28.44 | 28.79 | 1,434,596 | -0.11(-0.39%) |
Nov 17, 2006 | 28.45 | 28.92 | 28.45 | 28.90 | 1,180,064 | +0.31(+1.07%) |
Nov 16, 2006 | 28.83 | 28.83 | 28.27 | 28.60 | 1,269,298 | -0.13(-0.44%) |
Nov 15, 2006 | 27.96 | 28.75 | 27.92 | 28.72 | 1,290,262 | +0.77(+2.74%) |
Nov 14, 2006 | 27.72 | 27.99 | 27.33 | 27.96 | 1,925,248 | +0.22(+0.80%) |
Nov 13, 2006 | 27.52 | 27.86 | 27.43 | 27.73 | 1,929,548 | +0.21(+0.76%) |
Nov 10, 2006 | 27.57 | 27.66 | 27.33 | 27.52 | 793,563 | +0.03(+0.11%) |
Nov 09, 2006 | 27.79 | 27.92 | 27.41 | 27.49 | 1,155,337 | -0.26(-0.94%) |
Nov 08, 2006 | 27.38 | 27.90 | 27.31 | 27.76 | 1,264,997 | +0.01(+0.05%) |
Nov 07, 2006 | 27.14 | 27.83 | 27.14 | 27.74 | 1,271,851 | +0.55(+2.03%) |
Nov 06, 2006 | 27.16 | 27.29 | 26.94 | 27.19 | 1,014,766 | +0.07(+0.27%) |
Nov 03, 2006 | 27.16 | 27.37 | 26.85 | 27.12 | 1,890,575 | +0.02(+0.08%) |
Nov 02, 2006 | 26.68 | 27.28 | 26.68 | 27.09 | 1,627,174 | +0.39(+1.45%) |
Nov 01, 2006 | 27.38 | 27.58 | 26.71 | 26.71 | 1,819,753 | -0.49(-1.81%) |
Oct 31, 2006 | 27.73 | 27.91 | 27.12 | 27.20 | 1,539,284 | -0.62(-2.22%) |
Oct 30, 2006 | 27.38 | 27.90 | 27.29 | 27.81 | 1,275,749 | +0.50(+1.83%) |
Oct 27, 2006 | 27.63 | 27.82 | 27.26 | 27.32 | 788,591 | -0.56(-2.00%) |
Oct 26, 2006 | 27.93 | 28.08 | 27.44 | 27.87 | 969,746 | +0.01(+0.03%) |
Oct 25, 2006 | 27.30 | 28.11 | 27.30 | 27.87 | 1,556,889 | +0.57(+2.07%) |
Oct 24, 2006 | 27.65 | 27.76 | 26.71 | 27.30 | 1,736,163 | -0.07(-0.24%) |
Oct 23, 2006 | 26.04 | 27.46 | 26.04 | 27.37 | 1,818,678 | +1.13(+4.31%) |
Oct 20, 2006 | 27.09 | 27.12 | 25.92 | 26.24 | 2,936,117 | -0.71(-2.65%) |
Oct 19, 2006 | 27.08 | 27.13 | 26.83 | 26.95 | 1,428,011 | -0.14(-0.52%) |
Oct 18, 2006 | 27.18 | 27.39 | 26.82 | 27.09 | 1,760,891 | -0.02(-0.08%) |
Oct 17, 2006 | 27.12 | 27.41 | 26.94 | 27.12 | 2,416,975 | +0.29(+1.08%) |
Oct 16, 2006 | 26.16 | 26.85 | 26.16 | 26.83 | 2,312,286 | +0.68(+2.59%) |
Oct 13, 2006 | 26.11 | 26.42 | 25.96 | 26.15 | 1,002,134 | +0.01(+0.03%) |
Oct 12, 2006 | 25.63 | 26.19 | 25.49 | 26.14 | 1,608,629 | +0.69(+2.72%) |
Oct 11, 2006 | 25.39 | 25.58 | 25.17 | 25.45 | 1,294,966 | +0.13(+0.53%) |
Oct 10, 2006 | 25.46 | 25.51 | 25.10 | 25.31 | 1,498,565 | -0.28(-1.10%) |
Oct 09, 2006 | 25.36 | 25.62 | 25.16 | 25.60 | 820,978 | +0.25(+0.97%) |
Oct 06, 2006 | 25.66 | 25.73 | 25.19 | 25.35 | 1,382,184 | -0.42(-1.65%) |
Oct 05, 2006 | 25.60 | 25.83 | 25.41 | 25.78 | 1,472,762 | +0.14(+0.55%) |
Oct 04, 2006 | 24.84 | 25.68 | 24.82 | 25.63 | 2,015,825 | +0.80(+3.24%) |
Oct 03, 2006 | 25.13 | 25.13 | 24.69 | 24.83 | 2,213,242 | -0.33(-1.30%) |