Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.48 | 28.02 | 27.48 | 27.56 | 119,150 | -0.46(-1.63%) |
Dec 28, 2006 | 28.10 | 28.18 | 27.93 | 28.02 | 58,407 | +0.14(+0.50%) |
Dec 27, 2006 | 27.85 | 27.93 | 27.59 | 27.88 | 52,297 | +0.06(+0.22%) |
Dec 26, 2006 | 26.85 | 27.93 | 26.75 | 27.82 | 29,832 | +1.10(+4.12%) |
Dec 22, 2006 | 26.71 | 26.71 | 26.45 | 26.71 | 12,580 | +0.01(+0.02%) |
Dec 21, 2006 | 26.71 | 26.80 | 26.49 | 26.71 | 30,012 | -0.58(-2.14%) |
Dec 20, 2006 | 26.99 | 27.29 | 26.99 | 27.29 | 21,925 | -0.01(-0.02%) |
Dec 19, 2006 | 26.85 | 27.32 | 26.77 | 27.30 | 14,377 | +0.03(+0.12%) |
Dec 18, 2006 | 27.32 | 27.40 | 27.06 | 27.27 | 21,565 | -0.27(-0.97%) |
Dec 15, 2006 | 27.80 | 27.80 | 27.32 | 27.53 | 14,197 | -0.52(-1.86%) |
Dec 14, 2006 | 27.38 | 28.17 | 27.38 | 28.06 | 25,339 | +0.73(+2.69%) |
Dec 13, 2006 | 27.70 | 27.70 | 27.17 | 27.32 | 26,777 | -0.38(-1.37%) |
Dec 12, 2006 | 27.82 | 27.82 | 27.49 | 27.70 | 28,574 | -0.13(-0.48%) |
Dec 11, 2006 | 27.68 | 28.01 | 27.58 | 27.83 | 25,878 | +0.07(+0.24%) |
Dec 08, 2006 | 27.88 | 27.88 | 27.38 | 27.77 | 17,252 | -0.04(-0.16%) |
Dec 07, 2006 | 27.78 | 27.82 | 27.57 | 27.81 | 21,206 | -0.43(-1.52%) |
Dec 06, 2006 | 28.27 | 28.44 | 27.99 | 28.24 | 29,652 | -0.24(-0.86%) |
Dec 05, 2006 | 27.83 | 28.62 | 27.83 | 28.48 | 76,917 | +1.12(+4.09%) |
Dec 04, 2006 | 27.12 | 27.39 | 27.12 | 27.37 | 40,974 | +0.66(+2.46%) |
Dec 01, 2006 | 26.43 | 26.71 | 26.43 | 26.71 | 43,490 | +0.31(+1.16%) |
Nov 30, 2006 | 25.96 | 26.40 | 25.96 | 26.40 | 25,699 | +0.56(+2.17%) |
Nov 29, 2006 | 25.60 | 25.90 | 25.58 | 25.84 | 48,702 | +0.82(+3.27%) |
Nov 28, 2006 | 24.90 | 25.04 | 24.61 | 25.02 | 36,661 | -1.13(-4.32%) |
Nov 27, 2006 | 26.35 | 26.35 | 25.71 | 26.15 | 37,740 | -0.55(-2.06%) |
Nov 24, 2006 | 26.43 | 26.83 | 26.43 | 26.70 | 25,699 | +0.94(+3.65%) |
Nov 22, 2006 | 25.60 | 25.89 | 25.60 | 25.76 | 27,316 | +0.24(+0.96%) |
Nov 21, 2006 | 25.37 | 25.55 | 25.37 | 25.52 | 25,160 | +0.16(+0.61%) |
Nov 20, 2006 | 25.15 | 25.45 | 25.15 | 25.36 | 24,800 | +0.46(+1.85%) |
Nov 17, 2006 | 24.79 | 24.90 | 24.71 | 24.90 | 16,713 | +0.28(+1.13%) |
Nov 16, 2006 | 24.62 | 24.79 | 24.59 | 24.62 | 44,209 | +0.04(+0.16%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.45 | 24.58 | 18,151 | +0.04(+0.18%) |
Nov 14, 2006 | 24.37 | 24.57 | 24.32 | 24.54 | 21,565 | +0.04(+0.18%) |
Nov 13, 2006 | 24.15 | 24.56 | 24.02 | 24.49 | 38,458 | +0.52(+2.18%) |
Nov 10, 2006 | 24.21 | 24.29 | 23.81 | 23.97 | 33,067 | -0.53(-2.16%) |
Nov 09, 2006 | 24.43 | 24.73 | 24.43 | 24.50 | 50,140 | +1.16(+4.98%) |
Nov 08, 2006 | 23.12 | 23.34 | 22.99 | 23.34 | 16,893 | +0.04(+0.19%) |
Nov 07, 2006 | 23.23 | 23.60 | 23.23 | 23.29 | 31,629 | -0.14(-0.59%) |
Nov 06, 2006 | 23.28 | 23.59 | 23.28 | 23.43 | 24,620 | +0.29(+1.25%) |
Nov 03, 2006 | 23.09 | 23.19 | 22.95 | 23.14 | 13,478 | -0.56(-2.37%) |
Nov 02, 2006 | 23.37 | 23.75 | 23.37 | 23.70 | 16,354 | +0.27(+1.16%) |
Nov 01, 2006 | 23.65 | 23.70 | 23.43 | 23.43 | 18,330 | -0.31(-1.29%) |
Oct 31, 2006 | 23.79 | 23.89 | 23.60 | 23.74 | 34,325 | -0.04(-0.16%) |
Oct 30, 2006 | 23.30 | 23.85 | 23.09 | 23.78 | 103,515 | +0.47(+2.01%) |
Oct 27, 2006 | 23.43 | 23.48 | 23.20 | 23.31 | 30,371 | -0.71(-2.96%) |
Oct 26, 2006 | 24.40 | 24.40 | 23.93 | 24.02 | 30,012 | -0.68(-2.77%) |
Oct 25, 2006 | 24.62 | 24.78 | 24.54 | 24.71 | 18,690 | +0.12(+0.48%) |
Oct 24, 2006 | 24.13 | 24.74 | 24.12 | 24.59 | 22,284 | +0.47(+1.94%) |
Oct 23, 2006 | 24.15 | 24.24 | 23.98 | 24.12 | 11,501 | +0.04(+0.19%) |
Oct 20, 2006 | 24.01 | 24.08 | 23.82 | 24.08 | 5,391 | +0.06(+0.23%) |
Oct 19, 2006 | 23.78 | 24.19 | 23.75 | 24.02 | 24,800 | +0.32(+1.34%) |
Oct 18, 2006 | 23.90 | 24.11 | 23.65 | 23.70 | 31,450 | -0.19(-0.82%) |
Oct 17, 2006 | 23.82 | 24.04 | 23.72 | 23.90 | 27,676 | -0.36(-1.49%) |
Oct 16, 2006 | 23.82 | 24.48 | 23.82 | 24.26 | 40,795 | +0.85(+3.64%) |
Oct 13, 2006 | 23.43 | 23.64 | 23.31 | 23.41 | 28,934 | -0.28(-1.20%) |
Oct 12, 2006 | 23.29 | 23.70 | 23.29 | 23.69 | 37,740 | +0.47(+2.01%) |
Oct 11, 2006 | 23.38 | 23.38 | 23.18 | 23.23 | 9,524 | -0.15(-0.64%) |
Oct 10, 2006 | 23.10 | 23.62 | 23.05 | 23.38 | 24,620 | +0.27(+1.18%) |
Oct 09, 2006 | 22.73 | 23.26 | 22.73 | 23.10 | 35,044 | -0.37(-1.59%) |
Oct 06, 2006 | 23.11 | 23.49 | 23.10 | 23.48 | 29,832 | +0.09(+0.38%) |
Oct 05, 2006 | 23.37 | 23.56 | 23.16 | 23.39 | 80,512 | -0.83(-3.42%) |
Oct 04, 2006 | 24.45 | 24.48 | 23.95 | 24.22 | 98,304 | -1.48(-5.76%) |
Oct 03, 2006 | 25.82 | 25.83 | 25.14 | 25.70 | 63,619 | -1.88(-6.80%) |