Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.36 | 27.46 | 27.23 | 27.33 | 1,725,401 | -0.04(-0.15%) |
Dec 28, 2006 | 27.36 | 27.46 | 27.32 | 27.37 | 1,563,397 | -0.03(-0.10%) |
Dec 27, 2006 | 27.29 | 27.42 | 27.27 | 27.40 | 923,298 | +0.15(+0.56%) |
Dec 26, 2006 | 27.16 | 27.29 | 27.06 | 27.24 | 974,309 | +0.09(+0.34%) |
Dec 22, 2006 | 27.17 | 27.34 | 27.08 | 27.15 | 1,093,921 | -0.02(-0.08%) |
Dec 21, 2006 | 27.28 | 27.28 | 27.03 | 27.17 | 1,558,120 | -0.06(-0.23%) |
Dec 20, 2006 | 27.46 | 27.49 | 27.23 | 27.24 | 1,564,277 | -0.27(-0.97%) |
Dec 19, 2006 | 27.45 | 27.54 | 27.29 | 27.50 | 2,398,394 | +0.09(+0.33%) |
Dec 18, 2006 | 27.80 | 27.83 | 27.30 | 27.41 | 2,678,427 | -0.26(-0.92%) |
Dec 15, 2006 | 27.99 | 28.02 | 27.63 | 27.67 | 3,836,551 | -0.26(-0.94%) |
Dec 14, 2006 | 27.64 | 27.93 | 27.62 | 27.93 | 2,078,960 | +0.30(+1.07%) |
Dec 13, 2006 | 27.69 | 27.78 | 27.49 | 27.64 | 2,367,260 | -0.03(-0.10%) |
Dec 12, 2006 | 27.35 | 27.73 | 27.31 | 27.66 | 3,426,001 | +0.38(+1.40%) |
Dec 11, 2006 | 27.17 | 27.33 | 27.17 | 27.28 | 1,510,451 | +0.09(+0.33%) |
Dec 08, 2006 | 27.35 | 27.42 | 27.15 | 27.19 | 1,496,028 | -0.12(-0.44%) |
Dec 07, 2006 | 27.41 | 27.53 | 27.26 | 27.31 | 2,237,446 | -0.10(-0.37%) |
Dec 06, 2006 | 27.46 | 27.53 | 27.32 | 27.41 | 1,204,210 | -0.10(-0.37%) |
Dec 05, 2006 | 27.49 | 27.56 | 27.42 | 27.52 | 1,231,123 | +0.00(+0.00%) |
Dec 04, 2006 | 27.45 | 27.56 | 27.39 | 27.52 | 1,266,127 | +0.10(+0.37%) |
Dec 01, 2006 | 27.50 | 27.54 | 27.23 | 27.41 | 1,552,140 | +0.00(+0.00%) |
Nov 30, 2006 | 27.35 | 27.44 | 27.26 | 27.41 | 1,578,349 | +0.02(+0.08%) |
Nov 29, 2006 | 27.25 | 27.43 | 27.23 | 27.39 | 3,538,225 | +0.17(+0.63%) |
Nov 28, 2006 | 26.98 | 27.31 | 26.95 | 27.22 | 3,214,217 | +0.20(+0.76%) |
Nov 27, 2006 | 27.24 | 27.26 | 26.91 | 27.02 | 1,508,692 | -0.19(-0.69%) |
Nov 24, 2006 | 27.09 | 27.28 | 27.09 | 27.20 | 420,400 | +0.03(+0.13%) |
Nov 22, 2006 | 27.16 | 27.29 | 27.14 | 27.17 | 1,405,791 | -0.02(-0.06%) |
Nov 21, 2006 | 27.21 | 27.28 | 27.12 | 27.19 | 1,233,585 | -0.02(-0.08%) |
Nov 20, 2006 | 27.44 | 27.44 | 27.13 | 27.21 | 1,105,706 | -0.07(-0.27%) |
Nov 17, 2006 | 27.18 | 27.35 | 27.14 | 27.28 | 2,133,841 | +0.05(+0.17%) |
Nov 16, 2006 | 27.23 | 27.40 | 27.21 | 27.24 | 1,859,964 | +0.11(+0.40%) |
Nov 15, 2006 | 27.19 | 27.32 | 27.10 | 27.13 | 1,638,155 | -0.15(-0.54%) |
Nov 14, 2006 | 26.99 | 27.35 | 26.99 | 27.28 | 2,542,808 | +0.23(+0.84%) |
Nov 13, 2006 | 27.21 | 27.33 | 27.04 | 27.05 | 2,137,886 | -0.41(-1.49%) |
Nov 10, 2006 | 27.37 | 27.50 | 27.29 | 27.46 | 1,582,746 | +0.15(+0.56%) |
Nov 09, 2006 | 27.33 | 27.39 | 27.23 | 27.31 | 1,361,113 | -0.03(-0.10%) |
Nov 08, 2006 | 27.12 | 27.38 | 27.11 | 27.33 | 3,331,367 | +0.22(+0.82%) |
Nov 07, 2006 | 27.22 | 27.34 | 27.09 | 27.11 | 2,014,053 | -0.14(-0.50%) |
Nov 06, 2006 | 27.29 | 27.35 | 27.16 | 27.25 | 3,252,739 | -0.05(-0.19%) |
Nov 03, 2006 | 27.56 | 27.70 | 26.99 | 27.30 | 3,225,827 | -0.43(-1.56%) |
Nov 02, 2006 | 27.66 | 27.74 | 27.40 | 27.73 | 2,201,562 | +0.07(+0.25%) |
Nov 01, 2006 | 27.56 | 27.79 | 27.52 | 27.66 | 2,280,013 | +0.18(+0.64%) |
Oct 31, 2006 | 27.58 | 27.61 | 27.43 | 27.49 | 1,288,818 | -0.04(-0.14%) |
Oct 30, 2006 | 27.49 | 27.64 | 27.42 | 27.53 | 1,450,821 | +0.11(+0.39%) |
Oct 27, 2006 | 27.50 | 27.52 | 27.38 | 27.42 | 1,424,085 | -0.07(-0.25%) |
Oct 26, 2006 | 27.69 | 27.69 | 27.36 | 27.49 | 1,734,900 | +0.07(+0.27%) |
Oct 25, 2006 | 27.12 | 27.51 | 27.12 | 27.41 | 2,288,457 | +0.18(+0.67%) |
Oct 24, 2006 | 27.08 | 27.24 | 27.00 | 27.23 | 2,716,245 | -0.02(-0.08%) |
Oct 23, 2006 | 27.11 | 27.34 | 27.00 | 27.25 | 1,684,416 | +0.03(+0.10%) |
Oct 20, 2006 | 27.11 | 27.23 | 27.03 | 27.23 | 2,045,363 | +0.24(+0.88%) |
Oct 19, 2006 | 26.83 | 27.07 | 26.83 | 26.99 | 1,490,927 | -0.04(-0.15%) |
Oct 18, 2006 | 26.67 | 27.13 | 26.67 | 27.03 | 1,910,096 | +0.25(+0.93%) |
Oct 17, 2006 | 26.67 | 26.84 | 26.65 | 26.78 | 1,530,504 | +0.14(+0.51%) |
Oct 16, 2006 | 26.52 | 26.65 | 26.44 | 26.64 | 1,394,885 | +0.07(+0.26%) |
Oct 13, 2006 | 26.64 | 26.70 | 26.46 | 26.57 | 1,298,492 | -0.03(-0.11%) |
Oct 12, 2006 | 26.45 | 26.66 | 26.33 | 26.60 | 2,072,627 | +0.14(+0.54%) |
Oct 11, 2006 | 26.32 | 26.74 | 26.32 | 26.46 | 2,667,345 | +0.07(+0.28%) |
Oct 10, 2006 | 26.35 | 26.44 | 26.30 | 26.38 | 1,135,785 | -0.01(-0.02%) |
Oct 09, 2006 | 26.32 | 26.43 | 26.27 | 26.39 | 1,073,340 | -0.01(-0.02%) |
Oct 06, 2006 | 26.47 | 26.55 | 26.33 | 26.40 | 2,352,484 | -0.17(-0.64%) |
Oct 05, 2006 | 26.71 | 26.79 | 26.50 | 26.57 | 2,547,909 | -0.11(-0.40%) |
Oct 04, 2006 | 26.50 | 26.69 | 26.46 | 26.67 | 3,021,079 | +0.17(+0.64%) |
Oct 03, 2006 | 26.42 | 26.52 | 26.17 | 26.50 | 3,189,064 | +0.15(+0.58%) |