Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.68 | 28.75 | 28.54 | 28.54 | 54,133 | -0.18(-0.61%) |
Dec 28, 2006 | 28.82 | 28.82 | 28.71 | 28.72 | 24,440 | -0.10(-0.33%) |
Dec 27, 2006 | 28.77 | 28.83 | 28.73 | 28.82 | 17,816 | +0.19(+0.67%) |
Dec 26, 2006 | 28.46 | 28.62 | 28.46 | 28.62 | 27,866 | +0.16(+0.57%) |
Dec 22, 2006 | 28.61 | 28.61 | 28.43 | 28.46 | 17,359 | -0.17(-0.58%) |
Dec 21, 2006 | 28.82 | 28.84 | 28.58 | 28.63 | 34,490 | -0.12(-0.43%) |
Dec 20, 2006 | 28.75 | 28.83 | 28.70 | 28.75 | 110,780 | -0.03(-0.11%) |
Dec 19, 2006 | 28.54 | 28.81 | 28.51 | 28.78 | 22,841 | +0.06(+0.20%) |
Dec 18, 2006 | 28.72 | 28.89 | 28.67 | 28.72 | 46,367 | +0.04(+0.14%) |
Dec 15, 2006 | 28.59 | 28.75 | 28.59 | 28.68 | 36,317 | +0.14(+0.49%) |
Dec 14, 2006 | 28.33 | 28.64 | 28.33 | 28.54 | 72,635 | +0.21(+0.74%) |
Dec 13, 2006 | 28.48 | 28.48 | 28.27 | 28.33 | 21,014 | -0.08(-0.28%) |
Dec 12, 2006 | 28.36 | 28.45 | 28.19 | 28.41 | 81,086 | -0.01(-0.03%) |
Dec 11, 2006 | 28.54 | 28.54 | 28.40 | 28.42 | 124,485 | -0.07(-0.23%) |
Dec 08, 2006 | 28.46 | 28.56 | 28.46 | 28.49 | 13,704 | -0.04(-0.12%) |
Dec 07, 2006 | 28.59 | 28.71 | 28.52 | 28.52 | 109,866 | -0.04(-0.12%) |
Dec 06, 2006 | 28.68 | 28.68 | 28.56 | 28.56 | 75,833 | -0.06(-0.20%) |
Dec 05, 2006 | 28.61 | 28.66 | 28.52 | 28.61 | 36,774 | +0.07(+0.23%) |
Dec 04, 2006 | 28.38 | 28.61 | 28.37 | 28.55 | 47,053 | +0.38(+1.35%) |
Dec 01, 2006 | 28.12 | 28.43 | 28.05 | 28.17 | 51,164 | -0.21(-0.73%) |
Nov 30, 2006 | 28.40 | 28.50 | 28.22 | 28.37 | 59,387 | +0.04(+0.15%) |
Nov 29, 2006 | 28.19 | 28.37 | 28.18 | 28.33 | 25,353 | +0.22(+0.78%) |
Nov 28, 2006 | 28.15 | 28.15 | 27.97 | 28.11 | 38,830 | -0.00(-0.02%) |
Nov 27, 2006 | 28.51 | 28.58 | 28.11 | 28.12 | 35,175 | -0.50(-1.76%) |
Nov 24, 2006 | 28.67 | 28.69 | 28.52 | 28.62 | 14,390 | -0.07(-0.23%) |
Nov 22, 2006 | 28.67 | 28.73 | 28.61 | 28.68 | 32,434 | +0.05(+0.17%) |
Nov 21, 2006 | 28.57 | 28.66 | 28.53 | 28.64 | 32,663 | +0.10(+0.34%) |
Nov 20, 2006 | 28.59 | 28.64 | 28.48 | 28.54 | 60,986 | -0.06(-0.21%) |
Nov 17, 2006 | 28.55 | 28.65 | 28.53 | 28.60 | 130,195 | -0.02(-0.06%) |
Nov 16, 2006 | 28.52 | 28.69 | 28.52 | 28.62 | 30,378 | +0.15(+0.54%) |
Nov 15, 2006 | 28.22 | 28.58 | 28.22 | 28.47 | 75,376 | +0.21(+0.76%) |
Nov 14, 2006 | 28.19 | 28.33 | 27.97 | 28.25 | 205,800 | +0.15(+0.53%) |
Nov 13, 2006 | 28.05 | 28.18 | 28.03 | 28.10 | 63,498 | +0.15(+0.55%) |
Nov 10, 2006 | 27.84 | 27.99 | 27.84 | 27.95 | 27,181 | +0.10(+0.36%) |
Nov 09, 2006 | 28.02 | 28.04 | 27.84 | 27.85 | 46,367 | -0.21(-0.73%) |
Nov 08, 2006 | 27.79 | 28.09 | 27.79 | 28.05 | 114,435 | +0.10(+0.34%) |
Nov 07, 2006 | 27.68 | 28.02 | 27.65 | 27.96 | 80,858 | +0.25(+0.92%) |
Nov 06, 2006 | 27.45 | 27.77 | 27.45 | 27.70 | 73,777 | +0.34(+1.25%) |
Nov 03, 2006 | 27.45 | 27.54 | 27.30 | 27.36 | 55,276 | -0.04(-0.16%) |
Nov 02, 2006 | 27.46 | 27.46 | 27.33 | 27.41 | 65,783 | -0.10(-0.35%) |
Nov 01, 2006 | 27.78 | 27.80 | 27.49 | 27.50 | 47,966 | -0.18(-0.63%) |
Oct 31, 2006 | 27.87 | 27.90 | 27.59 | 27.68 | 126,997 | -0.09(-0.32%) |
Oct 30, 2006 | 27.65 | 27.86 | 27.65 | 27.77 | 231,154 | +0.11(+0.38%) |
Oct 27, 2006 | 27.85 | 27.86 | 27.66 | 27.66 | 15,760 | -0.23(-0.82%) |
Oct 26, 2006 | 28.00 | 28.00 | 27.70 | 27.89 | 45,454 | +0.04(+0.13%) |
Oct 25, 2006 | 27.79 | 27.90 | 27.74 | 27.85 | 46,596 | +0.06(+0.20%) |
Oct 24, 2006 | 27.74 | 27.84 | 27.70 | 27.80 | 63,270 | +0.04(+0.14%) |
Oct 23, 2006 | 27.58 | 27.82 | 27.51 | 27.76 | 52,078 | +0.16(+0.59%) |
Oct 20, 2006 | 27.71 | 27.71 | 27.55 | 27.59 | 44,997 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.84 | 27.71 | 27.82 | 17,587 | +0.03(+0.09%) |
Oct 18, 2006 | 27.97 | 28.05 | 27.73 | 27.79 | 21,699 | -0.06(-0.20%) |
Oct 17, 2006 | 27.91 | 27.95 | 27.69 | 27.85 | 57,331 | -0.26(-0.92%) |
Oct 16, 2006 | 27.87 | 28.12 | 27.87 | 28.11 | 65,326 | +0.24(+0.86%) |
Oct 13, 2006 | 27.84 | 27.88 | 27.76 | 27.87 | 44,083 | +0.03(+0.11%) |
Oct 12, 2006 | 27.76 | 27.87 | 27.67 | 27.84 | 18,729 | +0.22(+0.81%) |
Oct 11, 2006 | 27.63 | 27.67 | 27.49 | 27.61 | 27,181 | -0.05(-0.19%) |
Oct 10, 2006 | 27.65 | 27.71 | 27.57 | 27.66 | 55,276 | +0.08(+0.30%) |
Oct 09, 2006 | 27.45 | 27.61 | 27.35 | 27.58 | 19,415 | +0.06(+0.22%) |
Oct 06, 2006 | 27.58 | 27.58 | 27.40 | 27.52 | 21,699 | -0.14(-0.52%) |
Oct 05, 2006 | 27.38 | 27.66 | 27.35 | 27.66 | 41,342 | +0.30(+1.09%) |
Oct 04, 2006 | 26.92 | 27.37 | 26.92 | 27.37 | 83,370 | +0.34(+1.26%) |
Oct 03, 2006 | 26.82 | 27.08 | 26.79 | 27.03 | 36,317 | +0.15(+0.55%) |