Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.83 | 28.87 | 28.71 | 28.80 | 90,809 | -0.08(-0.28%) |
Dec 28, 2006 | 29.01 | 29.02 | 28.85 | 28.88 | 184,115 | -0.11(-0.38%) |
Dec 27, 2006 | 29.02 | 29.03 | 28.93 | 28.99 | 44,936 | +0.11(+0.37%) |
Dec 26, 2006 | 28.71 | 28.88 | 28.69 | 28.88 | 18,723 | +0.17(+0.58%) |
Dec 22, 2006 | 28.73 | 28.82 | 28.63 | 28.72 | 83,319 | -0.06(-0.20%) |
Dec 21, 2006 | 28.90 | 28.93 | 28.69 | 28.77 | 85,504 | -0.11(-0.38%) |
Dec 20, 2006 | 28.98 | 28.98 | 28.84 | 28.88 | 75,206 | -0.24(-0.84%) |
Dec 19, 2006 | 29.00 | 29.18 | 28.89 | 29.13 | 92,369 | +0.16(+0.55%) |
Dec 18, 2006 | 29.26 | 29.26 | 28.93 | 28.97 | 77,078 | -0.25(-0.86%) |
Dec 15, 2006 | 29.34 | 29.35 | 29.16 | 29.22 | 69,901 | -0.05(-0.18%) |
Dec 14, 2006 | 29.24 | 29.38 | 29.19 | 29.27 | 93,617 | +0.05(+0.19%) |
Dec 13, 2006 | 29.19 | 29.22 | 29.09 | 29.21 | 105,164 | +0.11(+0.36%) |
Dec 12, 2006 | 28.92 | 29.11 | 28.92 | 29.11 | 203,150 | +0.16(+0.56%) |
Dec 11, 2006 | 28.98 | 28.99 | 28.90 | 28.94 | 107,972 | +0.10(+0.34%) |
Dec 08, 2006 | 28.91 | 28.92 | 28.77 | 28.84 | 86,752 | -0.05(-0.18%) |
Dec 07, 2006 | 29.08 | 29.12 | 28.89 | 28.90 | 112,653 | -0.13(-0.44%) |
Dec 06, 2006 | 29.21 | 29.21 | 29.00 | 29.02 | 40,255 | -0.15(-0.52%) |
Dec 05, 2006 | 29.08 | 29.20 | 29.06 | 29.17 | 80,511 | +0.10(+0.34%) |
Dec 04, 2006 | 28.99 | 29.10 | 28.99 | 29.07 | 88,624 | +0.29(+1.01%) |
Dec 01, 2006 | 28.80 | 28.83 | 28.65 | 28.78 | 130,128 | +0.12(+0.41%) |
Nov 30, 2006 | 28.62 | 28.74 | 28.57 | 28.66 | 67,092 | +0.01(+0.04%) |
Nov 29, 2006 | 28.29 | 28.66 | 28.29 | 28.65 | 43,064 | +0.41(+1.44%) |
Nov 28, 2006 | 28.02 | 28.30 | 27.99 | 28.24 | 66,156 | +0.16(+0.56%) |
Nov 27, 2006 | 28.40 | 28.40 | 28.03 | 28.09 | 85,816 | -0.29(-1.04%) |
Nov 24, 2006 | 28.23 | 28.39 | 28.23 | 28.38 | 32,142 | +0.08(+0.28%) |
Nov 22, 2006 | 28.29 | 28.33 | 28.20 | 28.30 | 68,341 | +0.09(+0.33%) |
Nov 21, 2006 | 28.22 | 28.26 | 28.18 | 28.21 | 74,270 | -0.02(-0.08%) |
Nov 20, 2006 | 28.18 | 28.29 | 28.17 | 28.23 | 217,193 | +0.00(+0.00%) |
Nov 17, 2006 | 28.24 | 28.29 | 28.14 | 28.23 | 50,553 | +0.01(+0.03%) |
Nov 16, 2006 | 28.26 | 28.35 | 28.22 | 28.22 | 122,327 | +0.03(+0.11%) |
Nov 15, 2006 | 28.20 | 28.20 | 28.13 | 28.19 | 87,688 | -0.05(-0.19%) |
Nov 14, 2006 | 28.20 | 28.24 | 28.06 | 28.24 | 45,872 | +0.07(+0.26%) |
Nov 13, 2006 | 28.17 | 28.20 | 28.12 | 28.17 | 72,085 | +0.04(+0.13%) |
Nov 10, 2006 | 27.92 | 28.14 | 27.92 | 28.14 | 71,773 | +0.13(+0.47%) |
Nov 09, 2006 | 28.01 | 28.07 | 27.89 | 28.00 | 103,915 | +0.03(+0.10%) |
Nov 08, 2006 | 27.65 | 28.07 | 27.65 | 27.98 | 118,582 | +0.29(+1.05%) |
Nov 07, 2006 | 27.69 | 27.77 | 27.65 | 27.68 | 114,525 | -0.08(-0.30%) |
Nov 06, 2006 | 27.89 | 27.89 | 27.59 | 27.77 | 173,817 | -0.04(-0.16%) |
Nov 03, 2006 | 27.89 | 27.99 | 27.73 | 27.81 | 171,632 | -0.14(-0.49%) |
Nov 02, 2006 | 28.09 | 28.09 | 27.86 | 27.95 | 226,555 | -0.16(-0.56%) |
Nov 01, 2006 | 27.95 | 28.17 | 27.95 | 28.11 | 635,353 | +0.13(+0.47%) |
Oct 31, 2006 | 27.99 | 27.99 | 27.90 | 27.98 | 236,541 | +0.05(+0.20%) |
Oct 30, 2006 | 27.90 | 28.01 | 27.88 | 27.92 | 170,384 | -0.04(-0.15%) |
Oct 27, 2006 | 28.09 | 28.09 | 27.89 | 27.96 | 106,412 | -0.14(-0.50%) |
Oct 26, 2006 | 28.18 | 28.18 | 28.00 | 28.10 | 106,724 | -0.06(-0.20%) |
Oct 25, 2006 | 27.96 | 28.23 | 27.96 | 28.16 | 108,908 | +0.24(+0.87%) |
Oct 24, 2006 | 27.83 | 27.92 | 27.75 | 27.92 | 44,936 | +0.01(+0.05%) |
Oct 23, 2006 | 27.78 | 27.93 | 27.59 | 27.90 | 98,298 | +0.08(+0.30%) |
Oct 20, 2006 | 27.67 | 27.82 | 27.64 | 27.82 | 152,909 | +0.15(+0.56%) |
Oct 19, 2006 | 27.51 | 27.69 | 27.51 | 27.67 | 66,468 | +0.15(+0.54%) |
Oct 18, 2006 | 27.38 | 27.56 | 27.38 | 27.52 | 179,122 | +0.22(+0.80%) |
Oct 17, 2006 | 27.21 | 27.32 | 27.21 | 27.30 | 82,383 | +0.14(+0.52%) |
Oct 16, 2006 | 26.98 | 27.16 | 26.98 | 27.16 | 169,448 | +0.15(+0.56%) |
Oct 13, 2006 | 27.02 | 27.05 | 26.91 | 27.01 | 112,653 | +0.00(+0.01%) |
Oct 12, 2006 | 26.98 | 27.03 | 26.88 | 27.01 | 89,249 | +0.09(+0.33%) |
Oct 11, 2006 | 26.79 | 27.00 | 26.79 | 26.92 | 153,221 | +0.09(+0.32%) |
Oct 10, 2006 | 26.68 | 26.88 | 26.68 | 26.83 | 142,611 | +0.16(+0.61%) |
Oct 09, 2006 | 26.65 | 26.74 | 26.60 | 26.67 | 88,624 | -0.02(-0.08%) |
Oct 06, 2006 | 26.78 | 26.78 | 26.64 | 26.69 | 57,106 | -0.15(-0.56%) |
Oct 05, 2006 | 26.94 | 26.97 | 26.80 | 26.84 | 127,632 | -0.07(-0.26%) |
Oct 04, 2006 | 26.76 | 26.91 | 26.71 | 26.91 | 62,724 | +0.10(+0.39%) |
Oct 03, 2006 | 26.73 | 26.84 | 26.57 | 26.81 | 177,874 | +0.12(+0.46%) |