Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.12 | 27.23 | 27.00 | 27.10 | 1,740,194 | -0.04(-0.15%) |
Dec 28, 2006 | 27.12 | 27.23 | 27.08 | 27.14 | 1,576,801 | -0.03(-0.10%) |
Dec 27, 2006 | 27.06 | 27.19 | 27.04 | 27.16 | 931,214 | +0.15(+0.56%) |
Dec 26, 2006 | 26.93 | 27.06 | 26.83 | 27.01 | 982,662 | +0.09(+0.34%) |
Dec 22, 2006 | 26.94 | 27.11 | 26.85 | 26.92 | 1,103,299 | -0.02(-0.08%) |
Dec 21, 2006 | 27.05 | 27.05 | 26.80 | 26.94 | 1,571,479 | -0.06(-0.23%) |
Dec 20, 2006 | 27.23 | 27.25 | 27.00 | 27.01 | 1,577,688 | -0.26(-0.97%) |
Dec 19, 2006 | 27.21 | 27.30 | 27.06 | 27.27 | 2,418,956 | +0.09(+0.33%) |
Dec 18, 2006 | 27.56 | 27.59 | 27.07 | 27.18 | 2,701,390 | -0.25(-0.92%) |
Dec 15, 2006 | 27.76 | 27.78 | 27.39 | 27.43 | 3,869,444 | -0.26(-0.94%) |
Dec 14, 2006 | 27.41 | 27.69 | 27.39 | 27.69 | 2,096,784 | +0.29(+1.07%) |
Dec 13, 2006 | 27.45 | 27.54 | 27.25 | 27.40 | 2,387,555 | -0.03(-0.10%) |
Dec 12, 2006 | 27.11 | 27.50 | 27.08 | 27.43 | 3,455,374 | +0.38(+1.40%) |
Dec 11, 2006 | 26.94 | 27.10 | 26.94 | 27.05 | 1,523,401 | +0.09(+0.33%) |
Dec 08, 2006 | 27.12 | 27.19 | 26.92 | 26.96 | 1,508,854 | -0.12(-0.44%) |
Dec 07, 2006 | 27.18 | 27.29 | 27.03 | 27.08 | 2,256,628 | -0.10(-0.37%) |
Dec 06, 2006 | 27.23 | 27.29 | 27.09 | 27.18 | 1,214,534 | -0.10(-0.37%) |
Dec 05, 2006 | 27.25 | 27.32 | 27.19 | 27.28 | 1,241,678 | +0.00(+0.00%) |
Dec 04, 2006 | 27.21 | 27.32 | 27.16 | 27.28 | 1,276,982 | +0.10(+0.37%) |
Dec 01, 2006 | 27.26 | 27.31 | 27.00 | 27.18 | 1,565,447 | +0.00(+0.00%) |
Nov 30, 2006 | 27.11 | 27.21 | 27.03 | 27.18 | 1,591,881 | +0.02(+0.08%) |
Nov 29, 2006 | 27.02 | 27.20 | 27.00 | 27.16 | 3,568,560 | +0.17(+0.63%) |
Nov 28, 2006 | 26.75 | 27.07 | 26.72 | 26.99 | 3,241,774 | +0.20(+0.76%) |
Nov 27, 2006 | 27.01 | 27.03 | 26.68 | 26.79 | 1,521,627 | -0.19(-0.69%) |
Nov 24, 2006 | 26.86 | 27.05 | 26.86 | 26.97 | 424,004 | +0.03(+0.13%) |
Nov 22, 2006 | 26.93 | 27.06 | 26.91 | 26.94 | 1,417,844 | -0.02(-0.06%) |
Nov 21, 2006 | 26.98 | 27.05 | 26.89 | 26.95 | 1,244,161 | -0.02(-0.08%) |
Nov 20, 2006 | 27.21 | 27.21 | 26.90 | 26.98 | 1,115,186 | -0.07(-0.27%) |
Nov 17, 2006 | 26.95 | 27.12 | 26.91 | 27.05 | 2,152,135 | +0.05(+0.17%) |
Nov 16, 2006 | 27.00 | 27.17 | 26.98 | 27.01 | 1,875,911 | +0.11(+0.40%) |
Nov 15, 2006 | 26.96 | 27.08 | 26.87 | 26.90 | 1,652,199 | -0.15(-0.54%) |
Nov 14, 2006 | 26.76 | 27.11 | 26.76 | 27.05 | 2,564,608 | +0.23(+0.84%) |
Nov 13, 2006 | 26.98 | 27.10 | 26.81 | 26.82 | 2,156,215 | -0.41(-1.49%) |
Nov 10, 2006 | 27.14 | 27.26 | 27.06 | 27.23 | 1,596,316 | +0.15(+0.56%) |
Nov 09, 2006 | 27.10 | 27.16 | 26.99 | 27.07 | 1,372,782 | -0.03(-0.10%) |
Nov 08, 2006 | 26.89 | 27.15 | 26.88 | 27.10 | 3,359,928 | +0.22(+0.82%) |
Nov 07, 2006 | 26.99 | 27.11 | 26.86 | 26.88 | 2,031,320 | -0.14(-0.50%) |
Nov 06, 2006 | 27.06 | 27.12 | 26.93 | 27.02 | 3,280,627 | -0.05(-0.19%) |
Nov 03, 2006 | 27.33 | 27.46 | 26.76 | 27.07 | 3,253,483 | -0.43(-1.56%) |
Nov 02, 2006 | 27.43 | 27.50 | 27.16 | 27.50 | 2,220,437 | +0.07(+0.25%) |
Nov 01, 2006 | 27.32 | 27.55 | 27.29 | 27.43 | 2,299,561 | +0.17(+0.64%) |
Oct 31, 2006 | 27.35 | 27.37 | 27.20 | 27.25 | 1,299,867 | -0.04(-0.14%) |
Oct 30, 2006 | 27.26 | 27.40 | 27.19 | 27.29 | 1,463,260 | +0.11(+0.39%) |
Oct 27, 2006 | 27.27 | 27.28 | 27.15 | 27.19 | 1,436,294 | -0.07(-0.25%) |
Oct 26, 2006 | 27.45 | 27.45 | 27.13 | 27.25 | 1,749,774 | +0.07(+0.27%) |
Oct 25, 2006 | 26.89 | 27.28 | 26.89 | 27.18 | 2,308,077 | +0.18(+0.67%) |
Oct 24, 2006 | 26.85 | 27.01 | 26.77 | 27.00 | 2,739,533 | -0.02(-0.08%) |
Oct 23, 2006 | 26.88 | 27.11 | 26.77 | 27.02 | 1,698,858 | +0.03(+0.10%) |
Oct 20, 2006 | 26.88 | 26.99 | 26.80 | 26.99 | 2,062,899 | +0.24(+0.88%) |
Oct 19, 2006 | 26.61 | 26.84 | 26.61 | 26.76 | 1,503,709 | -0.04(-0.15%) |
Oct 18, 2006 | 26.44 | 26.90 | 26.44 | 26.80 | 1,926,472 | +0.25(+0.93%) |
Oct 17, 2006 | 26.45 | 26.62 | 26.42 | 26.55 | 1,543,626 | +0.14(+0.51%) |
Oct 16, 2006 | 26.30 | 26.43 | 26.21 | 26.41 | 1,406,844 | +0.07(+0.26%) |
Oct 13, 2006 | 26.41 | 26.47 | 26.23 | 26.35 | 1,309,625 | -0.03(-0.11%) |
Oct 12, 2006 | 26.22 | 26.43 | 26.11 | 26.37 | 2,090,397 | +0.14(+0.54%) |
Oct 11, 2006 | 26.10 | 26.51 | 26.10 | 26.23 | 2,690,213 | +0.07(+0.28%) |
Oct 10, 2006 | 26.13 | 26.22 | 26.08 | 26.16 | 1,145,522 | -0.01(-0.02%) |
Oct 09, 2006 | 26.10 | 26.21 | 26.05 | 26.17 | 1,082,543 | -0.01(-0.02%) |
Oct 06, 2006 | 26.24 | 26.33 | 26.10 | 26.17 | 2,372,653 | -0.17(-0.64%) |
Oct 05, 2006 | 26.49 | 26.56 | 26.27 | 26.34 | 2,569,753 | -0.11(-0.40%) |
Oct 04, 2006 | 26.28 | 26.46 | 26.24 | 26.45 | 3,046,980 | +0.17(+0.64%) |
Oct 03, 2006 | 26.19 | 26.29 | 25.95 | 26.28 | 3,216,405 | +0.15(+0.58%) |