Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.03 | 29.06 | 28.71 | 28.73 | 1,028,377 | -0.30(-1.05%) |
Dec 28, 2006 | 28.99 | 29.16 | 28.95 | 29.04 | 1,009,040 | +0.05(+0.16%) |
Dec 27, 2006 | 29.05 | 29.13 | 28.99 | 28.99 | 800,333 | +0.02(+0.06%) |
Dec 26, 2006 | 28.79 | 29.01 | 28.79 | 28.98 | 1,409,206 | +0.21(+0.74%) |
Dec 22, 2006 | 29.02 | 29.13 | 28.76 | 28.76 | 1,353,458 | -0.20(-0.69%) |
Dec 21, 2006 | 28.99 | 29.17 | 28.90 | 28.96 | 2,201,700 | +0.03(+0.10%) |
Dec 20, 2006 | 29.25 | 29.25 | 28.86 | 28.94 | 2,204,487 | -0.22(-0.75%) |
Dec 19, 2006 | 29.13 | 29.15 | 28.90 | 29.15 | 2,327,133 | +0.10(+0.36%) |
Dec 18, 2006 | 29.11 | 29.11 | 28.95 | 29.05 | 1,017,924 | +0.02(+0.06%) |
Dec 15, 2006 | 29.19 | 29.19 | 28.98 | 29.03 | 2,634,793 | -0.10(-0.34%) |
Dec 14, 2006 | 29.03 | 29.24 | 28.98 | 29.13 | 1,507,636 | +0.16(+0.56%) |
Dec 13, 2006 | 28.95 | 29.15 | 28.86 | 28.97 | 2,871,199 | -0.08(-0.28%) |
Dec 12, 2006 | 28.70 | 29.08 | 28.57 | 29.05 | 4,019,087 | +0.38(+1.34%) |
Dec 11, 2006 | 28.70 | 28.70 | 28.49 | 28.67 | 1,274,888 | +0.01(+0.04%) |
Dec 08, 2006 | 28.47 | 28.67 | 28.36 | 28.65 | 1,936,200 | +0.22(+0.77%) |
Dec 07, 2006 | 28.93 | 28.95 | 28.36 | 28.44 | 3,717,176 | -0.51(-1.76%) |
Dec 06, 2006 | 28.75 | 28.95 | 28.53 | 28.95 | 4,095,392 | +0.20(+0.68%) |
Dec 05, 2006 | 28.68 | 28.84 | 28.59 | 28.75 | 3,136,874 | +0.14(+0.48%) |
Dec 04, 2006 | 28.50 | 28.64 | 28.48 | 28.61 | 2,089,855 | +0.14(+0.50%) |
Dec 01, 2006 | 28.51 | 28.62 | 28.32 | 28.47 | 1,151,546 | -0.10(-0.36%) |
Nov 30, 2006 | 28.75 | 28.75 | 28.46 | 28.57 | 1,947,698 | +0.16(+0.55%) |
Nov 29, 2006 | 28.42 | 28.60 | 28.34 | 28.42 | 1,999,962 | -0.17(-0.60%) |
Nov 28, 2006 | 28.59 | 28.79 | 28.56 | 28.59 | 2,711,446 | +0.00(+0.00%) |
Nov 27, 2006 | 28.76 | 29.05 | 28.53 | 28.59 | 2,775,557 | -0.17(-0.58%) |
Nov 24, 2006 | 28.83 | 28.99 | 28.71 | 28.76 | 887,962 | -0.11(-0.40%) |
Nov 22, 2006 | 28.67 | 29.01 | 28.64 | 28.87 | 1,678,539 | +0.17(+0.60%) |
Nov 21, 2006 | 28.65 | 28.76 | 28.47 | 28.70 | 2,251,699 | +0.02(+0.06%) |
Nov 20, 2006 | 28.72 | 28.82 | 28.64 | 28.68 | 1,141,615 | -0.10(-0.36%) |
Nov 17, 2006 | 28.63 | 28.84 | 28.55 | 28.79 | 1,907,106 | +0.08(+0.28%) |
Nov 16, 2006 | 28.64 | 28.71 | 28.60 | 28.71 | 1,346,664 | +0.13(+0.46%) |
Nov 15, 2006 | 28.56 | 28.64 | 28.36 | 28.57 | 2,823,291 | +0.01(+0.04%) |
Nov 14, 2006 | 28.37 | 28.64 | 28.31 | 28.56 | 1,614,255 | +0.19(+0.67%) |
Nov 13, 2006 | 28.20 | 28.45 | 28.20 | 28.37 | 1,336,908 | +0.04(+0.14%) |
Nov 10, 2006 | 28.48 | 28.48 | 28.20 | 28.33 | 1,916,862 | -0.06(-0.22%) |
Nov 09, 2006 | 28.54 | 28.56 | 28.27 | 28.40 | 1,935,503 | -0.07(-0.26%) |
Nov 08, 2006 | 28.57 | 28.62 | 28.21 | 28.47 | 2,934,961 | -0.10(-0.34%) |
Nov 07, 2006 | 28.56 | 28.65 | 28.45 | 28.57 | 2,353,265 | +0.10(+0.36%) |
Nov 06, 2006 | 28.34 | 28.58 | 28.34 | 28.47 | 3,546,099 | +0.13(+0.45%) |
Nov 03, 2006 | 28.47 | 28.47 | 28.26 | 28.34 | 1,683,765 | -0.13(-0.44%) |
Nov 02, 2006 | 28.58 | 28.67 | 28.36 | 28.47 | 3,048,374 | -0.11(-0.38%) |
Nov 01, 2006 | 28.84 | 28.95 | 28.57 | 28.57 | 2,804,650 | -0.30(-1.05%) |
Oct 31, 2006 | 28.76 | 28.98 | 28.76 | 28.88 | 1,961,112 | +0.12(+0.42%) |
Oct 30, 2006 | 28.70 | 28.80 | 28.58 | 28.76 | 1,541,608 | +0.06(+0.20%) |
Oct 27, 2006 | 28.73 | 28.99 | 28.43 | 28.70 | 2,361,627 | -0.12(-0.42%) |
Oct 26, 2006 | 28.59 | 29.10 | 28.49 | 28.82 | 4,283,194 | +0.33(+1.15%) |
Oct 25, 2006 | 28.55 | 28.61 | 28.37 | 28.49 | 2,535,492 | -0.01(-0.04%) |
Oct 24, 2006 | 28.44 | 28.58 | 28.28 | 28.51 | 2,759,355 | -0.05(-0.18%) |
Oct 23, 2006 | 28.30 | 28.57 | 28.22 | 28.56 | 1,415,478 | +0.21(+0.73%) |
Oct 20, 2006 | 28.42 | 28.46 | 28.29 | 28.35 | 2,223,128 | -0.02(-0.08%) |
Oct 19, 2006 | 28.44 | 28.44 | 28.21 | 28.37 | 2,176,265 | -0.06(-0.22%) |
Oct 18, 2006 | 28.33 | 28.46 | 28.16 | 28.44 | 2,943,323 | +0.20(+0.71%) |
Oct 17, 2006 | 27.76 | 28.32 | 27.67 | 28.24 | 4,351,311 | +0.47(+1.70%) |
Oct 16, 2006 | 27.50 | 27.79 | 27.39 | 27.76 | 3,538,608 | +0.27(+0.98%) |
Oct 13, 2006 | 27.98 | 28.01 | 27.48 | 27.50 | 2,945,937 | -0.63(-2.23%) |
Oct 12, 2006 | 28.14 | 28.16 | 27.84 | 28.12 | 2,509,185 | -0.02(-0.06%) |
Oct 11, 2006 | 28.21 | 28.26 | 28.00 | 28.14 | 2,109,541 | -0.07(-0.26%) |
Oct 10, 2006 | 28.49 | 28.49 | 28.12 | 28.21 | 1,885,678 | -0.21(-0.75%) |
Oct 09, 2006 | 28.45 | 28.60 | 28.30 | 28.43 | 1,000,503 | -0.10(-0.34%) |
Oct 06, 2006 | 28.63 | 28.63 | 28.43 | 28.52 | 1,195,447 | -0.12(-0.42%) |
Oct 05, 2006 | 28.58 | 28.68 | 28.40 | 28.64 | 1,144,926 | +0.15(+0.54%) |
Oct 04, 2006 | 28.25 | 28.50 | 28.16 | 28.49 | 1,260,254 | +0.20(+0.69%) |
Oct 03, 2006 | 28.22 | 28.49 | 28.12 | 28.29 | 2,152,224 | +0.02(+0.08%) |