Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.04 | 27.29 | 27.02 | 27.09 | 523,041 | -0.05(-0.19%) |
Dec 28, 2006 | 27.26 | 27.38 | 27.13 | 27.14 | 478,296 | -0.24(-0.87%) |
Dec 27, 2006 | 27.00 | 27.42 | 26.95 | 27.38 | 816,000 | +0.47(+1.74%) |
Dec 26, 2006 | 26.77 | 26.96 | 26.77 | 26.91 | 369,731 | +0.09(+0.32%) |
Dec 22, 2006 | 26.79 | 27.04 | 26.73 | 26.83 | 357,839 | -0.04(-0.16%) |
Dec 21, 2006 | 27.18 | 27.23 | 26.79 | 26.87 | 637,728 | -0.15(-0.57%) |
Dec 20, 2006 | 26.87 | 27.22 | 26.87 | 27.02 | 664,457 | +0.10(+0.38%) |
Dec 19, 2006 | 27.02 | 27.12 | 26.75 | 26.92 | 711,086 | -0.20(-0.72%) |
Dec 18, 2006 | 27.39 | 27.56 | 27.07 | 27.12 | 605,583 | -0.31(-1.11%) |
Dec 15, 2006 | 27.55 | 27.77 | 27.28 | 27.42 | 1,080,818 | -0.06(-0.22%) |
Dec 14, 2006 | 27.46 | 27.66 | 27.26 | 27.48 | 854,740 | +0.10(+0.37%) |
Dec 13, 2006 | 27.36 | 27.57 | 27.20 | 27.38 | 803,401 | +0.01(+0.03%) |
Dec 12, 2006 | 27.57 | 27.72 | 27.26 | 27.37 | 693,659 | -0.32(-1.17%) |
Dec 11, 2006 | 27.55 | 27.92 | 27.47 | 27.69 | 1,013,819 | +0.05(+0.18%) |
Dec 08, 2006 | 27.64 | 27.78 | 27.39 | 27.64 | 855,564 | +0.01(+0.03%) |
Dec 07, 2006 | 27.60 | 27.84 | 27.44 | 27.64 | 704,256 | +0.03(+0.12%) |
Dec 06, 2006 | 27.53 | 27.80 | 27.35 | 27.60 | 888,534 | +0.02(+0.06%) |
Dec 05, 2006 | 27.56 | 27.65 | 27.33 | 27.58 | 722,979 | +0.14(+0.50%) |
Dec 04, 2006 | 26.80 | 27.71 | 26.80 | 27.45 | 1,336,569 | +0.57(+2.12%) |
Dec 01, 2006 | 26.89 | 27.52 | 26.54 | 26.88 | 1,215,641 | -0.61(-2.22%) |
Nov 30, 2006 | 27.30 | 27.64 | 27.25 | 27.49 | 592,748 | +0.13(+0.47%) |
Nov 29, 2006 | 27.44 | 27.64 | 27.18 | 27.36 | 700,606 | -0.03(-0.09%) |
Nov 28, 2006 | 27.09 | 27.59 | 27.06 | 27.39 | 862,276 | +0.13(+0.47%) |
Nov 27, 2006 | 27.62 | 27.67 | 27.23 | 27.26 | 699,311 | -0.55(-1.98%) |
Nov 24, 2006 | 27.88 | 27.97 | 27.69 | 27.81 | 293,783 | -0.28(-1.00%) |
Nov 22, 2006 | 27.74 | 28.11 | 27.61 | 28.09 | 770,667 | +0.00(+0.00%) |
Nov 21, 2006 | 27.70 | 28.26 | 27.70 | 28.09 | 1,136,749 | +0.39(+1.41%) |
Nov 20, 2006 | 27.59 | 27.97 | 27.45 | 27.70 | 951,647 | -0.03(-0.09%) |
Nov 17, 2006 | 27.45 | 27.84 | 27.36 | 27.73 | 950,705 | +0.16(+0.59%) |
Nov 16, 2006 | 27.38 | 27.66 | 27.26 | 27.57 | 950,705 | +0.45(+1.66%) |
Nov 15, 2006 | 26.45 | 27.23 | 26.41 | 27.12 | 820,593 | +0.62(+2.34%) |
Nov 14, 2006 | 26.74 | 26.88 | 26.22 | 26.50 | 853,091 | -0.25(-0.92%) |
Nov 13, 2006 | 26.57 | 26.96 | 26.57 | 26.74 | 692,717 | +0.25(+0.93%) |
Nov 10, 2006 | 26.11 | 26.59 | 25.96 | 26.50 | 1,046,082 | +0.22(+0.84%) |
Nov 09, 2006 | 26.47 | 26.77 | 26.27 | 26.28 | 1,120,853 | -0.10(-0.39%) |
Nov 08, 2006 | 26.62 | 26.73 | 26.31 | 26.38 | 1,174,546 | -0.20(-0.77%) |
Nov 07, 2006 | 26.71 | 26.96 | 26.50 | 26.58 | 897,836 | -0.41(-1.51%) |
Nov 06, 2006 | 26.24 | 27.14 | 26.24 | 26.99 | 1,053,382 | +0.91(+3.48%) |
Nov 03, 2006 | 26.34 | 26.38 | 26.00 | 26.08 | 836,960 | -0.25(-0.97%) |
Nov 02, 2006 | 26.33 | 26.57 | 26.30 | 26.34 | 1,046,200 | -0.09(-0.35%) |
Nov 01, 2006 | 26.78 | 26.78 | 26.38 | 26.43 | 1,100,364 | -0.32(-1.21%) |
Oct 31, 2006 | 26.94 | 27.21 | 26.65 | 26.75 | 763,837 | -0.25(-0.94%) |
Oct 30, 2006 | 26.92 | 27.25 | 26.42 | 27.01 | 1,201,628 | -0.56(-2.03%) |
Oct 27, 2006 | 28.24 | 28.80 | 27.45 | 27.57 | 1,510,013 | -0.46(-1.64%) |
Oct 26, 2006 | 27.89 | 28.05 | 27.43 | 28.03 | 1,017,469 | +0.42(+1.54%) |
Oct 25, 2006 | 27.39 | 27.69 | 27.35 | 27.60 | 699,547 | +0.05(+0.19%) |
Oct 24, 2006 | 27.47 | 28.02 | 27.36 | 27.55 | 757,950 | -0.04(-0.15%) |
Oct 23, 2006 | 27.39 | 27.79 | 27.39 | 27.59 | 683,415 | +0.23(+0.84%) |
Oct 20, 2006 | 27.68 | 27.68 | 27.29 | 27.36 | 661,043 | -0.22(-0.80%) |
Oct 19, 2006 | 27.73 | 27.95 | 27.52 | 27.58 | 437,202 | -0.23(-0.82%) |
Oct 18, 2006 | 27.86 | 27.97 | 27.57 | 27.81 | 682,826 | +0.21(+0.77%) |
Oct 17, 2006 | 28.19 | 28.20 | 27.41 | 27.60 | 744,762 | -0.63(-2.23%) |
Oct 16, 2006 | 27.69 | 28.23 | 27.69 | 28.23 | 669,874 | +0.45(+1.62%) |
Oct 13, 2006 | 28.03 | 28.03 | 27.69 | 27.78 | 502,199 | +0.02(+0.06%) |
Oct 12, 2006 | 27.60 | 27.76 | 27.23 | 27.76 | 1,093,535 | +0.33(+1.21%) |
Oct 11, 2006 | 27.71 | 27.73 | 27.32 | 27.43 | 596,987 | -0.34(-1.22%) |
Oct 10, 2006 | 27.43 | 27.97 | 27.41 | 27.77 | 993,801 | +0.29(+1.05%) |
Oct 09, 2006 | 27.01 | 27.58 | 26.98 | 27.48 | 706,258 | +0.39(+1.44%) |
Oct 06, 2006 | 27.05 | 27.26 | 26.85 | 27.09 | 915,380 | +0.04(+0.16%) |
Oct 05, 2006 | 27.14 | 27.42 | 26.79 | 27.05 | 1,012,052 | -0.03(-0.09%) |
Oct 04, 2006 | 26.51 | 27.13 | 26.35 | 27.07 | 1,035,955 | +0.61(+2.31%) |
Oct 03, 2006 | 26.23 | 26.79 | 25.94 | 26.46 | 1,267,568 | +0.20(+0.74%) |