Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.18 | 27.42 | 27.16 | 27.23 | 520,420 | -0.05(-0.19%) |
Dec 28, 2006 | 27.40 | 27.52 | 27.27 | 27.28 | 475,899 | -0.24(-0.87%) |
Dec 27, 2006 | 27.13 | 27.56 | 27.08 | 27.52 | 811,911 | +0.47(+1.74%) |
Dec 26, 2006 | 26.90 | 27.10 | 26.90 | 27.05 | 367,879 | +0.09(+0.32%) |
Dec 22, 2006 | 26.93 | 27.18 | 26.87 | 26.96 | 356,046 | -0.04(-0.16%) |
Dec 21, 2006 | 27.31 | 27.36 | 26.92 | 27.01 | 634,532 | -0.15(-0.57%) |
Dec 20, 2006 | 27.01 | 27.36 | 27.01 | 27.16 | 661,127 | +0.10(+0.38%) |
Dec 19, 2006 | 27.15 | 27.25 | 26.89 | 27.06 | 707,522 | -0.20(-0.72%) |
Dec 18, 2006 | 27.53 | 27.70 | 27.21 | 27.25 | 602,548 | -0.31(-1.11%) |
Dec 15, 2006 | 27.69 | 27.91 | 27.42 | 27.56 | 1,075,402 | -0.06(-0.22%) |
Dec 14, 2006 | 27.59 | 27.80 | 27.40 | 27.62 | 850,456 | +0.10(+0.37%) |
Dec 13, 2006 | 27.50 | 27.71 | 27.34 | 27.52 | 799,375 | +0.01(+0.03%) |
Dec 12, 2006 | 27.71 | 27.86 | 27.40 | 27.51 | 690,183 | -0.32(-1.17%) |
Dec 11, 2006 | 27.69 | 28.06 | 27.60 | 27.83 | 1,008,738 | +0.05(+0.18%) |
Dec 08, 2006 | 27.77 | 27.92 | 27.53 | 27.78 | 851,276 | +0.01(+0.03%) |
Dec 07, 2006 | 27.74 | 27.98 | 27.58 | 27.77 | 700,727 | +0.03(+0.12%) |
Dec 06, 2006 | 27.67 | 27.94 | 27.48 | 27.74 | 884,081 | +0.02(+0.06%) |
Dec 05, 2006 | 27.70 | 27.79 | 27.47 | 27.72 | 719,355 | +0.14(+0.49%) |
Dec 04, 2006 | 26.94 | 27.85 | 26.94 | 27.59 | 1,329,871 | +0.57(+2.12%) |
Dec 01, 2006 | 27.02 | 27.66 | 26.67 | 27.01 | 1,209,549 | -0.61(-2.22%) |
Nov 30, 2006 | 27.44 | 27.77 | 27.39 | 27.63 | 589,778 | +0.13(+0.47%) |
Nov 29, 2006 | 27.58 | 27.78 | 27.32 | 27.50 | 697,095 | -0.03(-0.09%) |
Nov 28, 2006 | 27.23 | 27.73 | 27.19 | 27.53 | 857,954 | +0.13(+0.47%) |
Nov 27, 2006 | 27.76 | 27.81 | 27.36 | 27.40 | 695,807 | -0.55(-1.98%) |
Nov 24, 2006 | 28.02 | 28.11 | 27.83 | 27.95 | 292,311 | -0.28(-1.00%) |
Nov 22, 2006 | 27.88 | 28.25 | 27.75 | 28.24 | 766,805 | +0.00(+0.00%) |
Nov 21, 2006 | 27.84 | 28.41 | 27.84 | 28.24 | 1,131,052 | +0.39(+1.41%) |
Nov 20, 2006 | 27.73 | 28.11 | 27.59 | 27.84 | 946,878 | -0.03(-0.09%) |
Nov 17, 2006 | 27.59 | 27.98 | 27.50 | 27.87 | 945,941 | +0.16(+0.59%) |
Nov 16, 2006 | 27.52 | 27.80 | 27.40 | 27.71 | 945,941 | +0.45(+1.66%) |
Nov 15, 2006 | 26.59 | 27.36 | 26.55 | 27.25 | 816,480 | +0.62(+2.34%) |
Nov 14, 2006 | 26.88 | 27.01 | 26.35 | 26.63 | 848,816 | -0.25(-0.92%) |
Nov 13, 2006 | 26.71 | 27.09 | 26.70 | 26.88 | 689,246 | +0.25(+0.93%) |
Nov 10, 2006 | 26.24 | 26.72 | 26.09 | 26.63 | 1,040,840 | +0.22(+0.84%) |
Nov 09, 2006 | 26.60 | 26.90 | 26.40 | 26.41 | 1,115,236 | -0.10(-0.39%) |
Nov 08, 2006 | 26.75 | 26.87 | 26.44 | 26.51 | 1,168,660 | -0.20(-0.77%) |
Nov 07, 2006 | 26.84 | 27.10 | 26.63 | 26.72 | 893,336 | -0.41(-1.51%) |
Nov 06, 2006 | 26.37 | 27.28 | 26.37 | 27.13 | 1,048,103 | +0.91(+3.48%) |
Nov 03, 2006 | 26.48 | 26.51 | 26.14 | 26.21 | 832,765 | -0.26(-0.97%) |
Nov 02, 2006 | 26.46 | 26.70 | 26.43 | 26.47 | 1,040,957 | -0.09(-0.35%) |
Nov 01, 2006 | 26.91 | 26.91 | 26.51 | 26.56 | 1,094,850 | -0.32(-1.21%) |
Oct 31, 2006 | 27.07 | 27.35 | 26.78 | 26.89 | 760,010 | -0.26(-0.94%) |
Oct 30, 2006 | 27.06 | 27.39 | 26.55 | 27.14 | 1,195,607 | -0.56(-2.03%) |
Oct 27, 2006 | 28.38 | 28.94 | 27.59 | 27.71 | 1,502,446 | -0.46(-1.64%) |
Oct 26, 2006 | 28.03 | 28.19 | 27.57 | 28.17 | 1,012,370 | +0.43(+1.54%) |
Oct 25, 2006 | 27.53 | 27.83 | 27.49 | 27.74 | 696,041 | +0.05(+0.18%) |
Oct 24, 2006 | 27.61 | 28.16 | 27.50 | 27.69 | 754,152 | -0.04(-0.15%) |
Oct 23, 2006 | 27.53 | 27.93 | 27.53 | 27.73 | 679,990 | +0.23(+0.84%) |
Oct 20, 2006 | 27.82 | 27.82 | 27.42 | 27.50 | 657,730 | -0.22(-0.80%) |
Oct 19, 2006 | 27.87 | 28.09 | 27.65 | 27.72 | 435,011 | -0.23(-0.82%) |
Oct 18, 2006 | 28.00 | 28.11 | 27.71 | 27.95 | 679,404 | +0.21(+0.77%) |
Oct 17, 2006 | 28.33 | 28.35 | 27.55 | 27.74 | 741,030 | -0.63(-2.23%) |
Oct 16, 2006 | 27.83 | 28.37 | 27.83 | 28.37 | 666,517 | +0.45(+1.62%) |
Oct 13, 2006 | 28.17 | 28.17 | 27.83 | 27.92 | 499,682 | +0.02(+0.06%) |
Oct 12, 2006 | 27.74 | 27.90 | 27.36 | 27.90 | 1,088,055 | +0.33(+1.21%) |
Oct 11, 2006 | 27.85 | 27.87 | 27.46 | 27.57 | 593,995 | -0.34(-1.22%) |
Oct 10, 2006 | 27.57 | 28.12 | 27.55 | 27.91 | 988,821 | +0.29(+1.05%) |
Oct 09, 2006 | 27.14 | 27.71 | 27.12 | 27.62 | 702,719 | +0.39(+1.44%) |
Oct 06, 2006 | 27.19 | 27.40 | 26.98 | 27.23 | 910,793 | +0.04(+0.16%) |
Oct 05, 2006 | 27.28 | 27.56 | 26.93 | 27.19 | 1,006,981 | -0.03(-0.09%) |
Oct 04, 2006 | 26.65 | 27.27 | 26.49 | 27.21 | 1,030,764 | +0.61(+2.31%) |
Oct 03, 2006 | 26.37 | 26.92 | 26.07 | 26.60 | 1,261,216 | +0.20(+0.74%) |