Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.69 | 28.75 | 28.55 | 28.55 | 54,130 | -0.18(-0.61%) |
Dec 28, 2006 | 28.83 | 28.83 | 28.71 | 28.72 | 24,438 | -0.10(-0.33%) |
Dec 27, 2006 | 28.77 | 28.83 | 28.73 | 28.82 | 17,815 | +0.19(+0.67%) |
Dec 26, 2006 | 28.46 | 28.63 | 28.46 | 28.63 | 27,864 | +0.16(+0.57%) |
Dec 22, 2006 | 28.62 | 28.62 | 28.43 | 28.46 | 17,358 | -0.17(-0.58%) |
Dec 21, 2006 | 28.82 | 28.84 | 28.58 | 28.63 | 34,488 | -0.12(-0.43%) |
Dec 20, 2006 | 28.75 | 28.84 | 28.70 | 28.75 | 110,774 | -0.03(-0.11%) |
Dec 19, 2006 | 28.55 | 28.81 | 28.51 | 28.78 | 22,840 | +0.06(+0.20%) |
Dec 18, 2006 | 28.72 | 28.90 | 28.67 | 28.73 | 46,365 | +0.04(+0.14%) |
Dec 15, 2006 | 28.59 | 28.76 | 28.59 | 28.69 | 36,315 | +0.14(+0.49%) |
Dec 14, 2006 | 28.33 | 28.64 | 28.33 | 28.55 | 72,631 | +0.21(+0.74%) |
Dec 13, 2006 | 28.48 | 28.48 | 28.27 | 28.34 | 21,012 | -0.08(-0.28%) |
Dec 12, 2006 | 28.36 | 28.45 | 28.20 | 28.41 | 81,082 | -0.01(-0.03%) |
Dec 11, 2006 | 28.54 | 28.54 | 28.40 | 28.42 | 124,478 | -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 | 109,860 | -0.04(-0.12%) |
Dec 06, 2006 | 28.68 | 28.68 | 28.56 | 28.56 | 75,829 | -0.06(-0.20%) |
Dec 05, 2006 | 28.61 | 28.66 | 28.52 | 28.62 | 36,772 | +0.07(+0.23%) |
Dec 04, 2006 | 28.38 | 28.61 | 28.37 | 28.55 | 47,050 | +0.38(+1.35%) |
Dec 01, 2006 | 28.12 | 28.43 | 28.05 | 28.17 | 51,161 | -0.21(-0.73%) |
Nov 30, 2006 | 28.40 | 28.50 | 28.22 | 28.38 | 59,384 | +0.04(+0.15%) |
Nov 29, 2006 | 28.20 | 28.38 | 28.18 | 28.33 | 25,352 | +0.22(+0.78%) |
Nov 28, 2006 | 28.15 | 28.15 | 27.98 | 28.11 | 38,828 | -0.00(-0.02%) |
Nov 27, 2006 | 28.52 | 28.58 | 28.11 | 28.12 | 35,173 | -0.50(-1.76%) |
Nov 24, 2006 | 28.67 | 28.69 | 28.52 | 28.62 | 14,389 | -0.07(-0.23%) |
Nov 22, 2006 | 28.67 | 28.73 | 28.61 | 28.69 | 32,432 | +0.05(+0.17%) |
Nov 21, 2006 | 28.57 | 28.66 | 28.53 | 28.64 | 32,661 | +0.10(+0.34%) |
Nov 20, 2006 | 28.59 | 28.64 | 28.48 | 28.54 | 60,982 | -0.06(-0.21%) |
Nov 17, 2006 | 28.55 | 28.66 | 28.53 | 28.60 | 130,188 | -0.02(-0.06%) |
Nov 16, 2006 | 28.52 | 28.69 | 28.52 | 28.62 | 30,377 | +0.15(+0.54%) |
Nov 15, 2006 | 28.22 | 28.58 | 28.22 | 28.47 | 75,372 | +0.21(+0.76%) |
Nov 14, 2006 | 28.20 | 28.33 | 27.97 | 28.25 | 205,788 | +0.15(+0.53%) |
Nov 13, 2006 | 28.05 | 28.18 | 28.03 | 28.10 | 63,495 | +0.15(+0.55%) |
Nov 10, 2006 | 27.85 | 27.99 | 27.84 | 27.95 | 27,179 | +0.10(+0.36%) |
Nov 09, 2006 | 28.02 | 28.04 | 27.84 | 27.85 | 46,365 | -0.21(-0.73%) |
Nov 08, 2006 | 27.79 | 28.10 | 27.79 | 28.06 | 114,428 | +0.10(+0.34%) |
Nov 07, 2006 | 27.68 | 28.02 | 27.65 | 27.96 | 80,853 | +0.25(+0.92%) |
Nov 06, 2006 | 27.45 | 27.78 | 27.45 | 27.71 | 73,773 | +0.34(+1.25%) |
Nov 03, 2006 | 27.45 | 27.54 | 27.30 | 27.36 | 55,272 | -0.04(-0.16%) |
Nov 02, 2006 | 27.46 | 27.46 | 27.33 | 27.41 | 65,779 | -0.10(-0.35%) |
Nov 01, 2006 | 27.78 | 27.80 | 27.49 | 27.50 | 47,964 | -0.18(-0.63%) |
Oct 31, 2006 | 27.87 | 27.90 | 27.59 | 27.68 | 126,990 | -0.09(-0.32%) |
Oct 30, 2006 | 27.65 | 27.86 | 27.65 | 27.77 | 231,141 | +0.11(+0.38%) |
Oct 27, 2006 | 27.85 | 27.86 | 27.66 | 27.66 | 15,759 | -0.23(-0.82%) |
Oct 26, 2006 | 28.00 | 28.00 | 27.71 | 27.89 | 45,451 | +0.04(+0.13%) |
Oct 25, 2006 | 27.79 | 27.90 | 27.74 | 27.85 | 46,593 | +0.06(+0.21%) |
Oct 24, 2006 | 27.75 | 27.84 | 27.70 | 27.80 | 63,266 | +0.04(+0.14%) |
Oct 23, 2006 | 27.58 | 27.82 | 27.51 | 27.76 | 52,075 | +0.16(+0.59%) |
Oct 20, 2006 | 27.71 | 27.71 | 27.55 | 27.60 | 44,994 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.84 | 27.71 | 27.82 | 17,586 | +0.03(+0.09%) |
Oct 18, 2006 | 27.97 | 28.06 | 27.73 | 27.79 | 21,698 | -0.06(-0.20%) |
Oct 17, 2006 | 27.91 | 27.95 | 27.69 | 27.85 | 57,328 | -0.26(-0.92%) |
Oct 16, 2006 | 27.87 | 28.13 | 27.87 | 28.11 | 65,322 | +0.24(+0.86%) |
Oct 13, 2006 | 27.85 | 27.89 | 27.76 | 27.87 | 44,081 | +0.03(+0.11%) |
Oct 12, 2006 | 27.76 | 27.88 | 27.67 | 27.84 | 18,728 | +0.22(+0.81%) |
Oct 11, 2006 | 27.63 | 27.67 | 27.49 | 27.61 | 27,179 | -0.05(-0.19%) |
Oct 10, 2006 | 27.65 | 27.71 | 27.57 | 27.67 | 55,272 | +0.08(+0.30%) |
Oct 09, 2006 | 27.45 | 27.61 | 27.35 | 27.58 | 19,414 | +0.06(+0.22%) |
Oct 06, 2006 | 27.58 | 27.58 | 27.40 | 27.52 | 21,698 | -0.14(-0.52%) |
Oct 05, 2006 | 27.39 | 27.67 | 27.35 | 27.67 | 41,340 | +0.30(+1.09%) |
Oct 04, 2006 | 26.92 | 27.37 | 26.92 | 27.37 | 83,366 | +0.34(+1.26%) |
Oct 03, 2006 | 26.83 | 27.08 | 26.79 | 27.03 | 36,315 | +0.15(+0.55%) |