Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.16 | 33.39 | 32.61 | 32.87 | 147,669 | -0.34(-1.02%) |
Dec 28, 2006 | 33.18 | 33.56 | 33.14 | 33.21 | 188,430 | +0.06(+0.18%) |
Dec 27, 2006 | 33.06 | 33.58 | 33.06 | 33.15 | 247,310 | +0.01(+0.03%) |
Dec 26, 2006 | 33.11 | 33.40 | 32.87 | 33.14 | 194,539 | +0.11(+0.33%) |
Dec 22, 2006 | 33.26 | 33.26 | 32.72 | 33.03 | 142,500 | -0.17(-0.51%) |
Dec 21, 2006 | 32.83 | 33.68 | 32.64 | 33.20 | 478,884 | +0.28(+0.85%) |
Dec 20, 2006 | 32.40 | 32.95 | 32.38 | 32.92 | 445,369 | +0.50(+1.54%) |
Dec 19, 2006 | 32.12 | 32.67 | 32.06 | 32.42 | 149,101 | +0.08(+0.25%) |
Dec 18, 2006 | 32.80 | 32.94 | 32.30 | 32.34 | 170,502 | -0.45(-1.37%) |
Dec 15, 2006 | 32.42 | 32.84 | 32.29 | 32.79 | 484,820 | +0.42(+1.30%) |
Dec 14, 2006 | 32.38 | 33.10 | 32.37 | 32.37 | 288,195 | -0.07(-0.22%) |
Dec 13, 2006 | 32.66 | 32.69 | 32.27 | 32.44 | 220,722 | -0.07(-0.22%) |
Dec 12, 2006 | 32.28 | 32.64 | 32.00 | 32.51 | 404,259 | +0.09(+0.28%) |
Dec 11, 2006 | 32.54 | 32.84 | 32.27 | 32.42 | 254,997 | -0.21(-0.64%) |
Dec 08, 2006 | 33.10 | 33.25 | 31.40 | 32.63 | 1,396,317 | +1.47(+4.72%) |
Dec 07, 2006 | 30.29 | 31.73 | 30.01 | 31.16 | 818,007 | +1.06(+3.52%) |
Dec 06, 2006 | 29.93 | 30.29 | 29.93 | 30.10 | 356,098 | +0.05(+0.17%) |
Dec 05, 2006 | 30.56 | 30.56 | 29.85 | 30.05 | 383,595 | +0.37(+1.26%) |
Dec 04, 2006 | 29.41 | 29.89 | 29.29 | 29.68 | 497,733 | +0.31(+1.05%) |
Dec 01, 2006 | 29.38 | 29.58 | 28.95 | 29.37 | 461,313 | -0.01(-0.03%) |
Nov 30, 2006 | 28.97 | 29.65 | 28.61 | 29.38 | 703,600 | +0.43(+1.48%) |
Nov 29, 2006 | 28.91 | 29.30 | 28.64 | 28.95 | 547,684 | +0.02(+0.05%) |
Nov 28, 2006 | 29.34 | 29.34 | 28.69 | 28.93 | 478,486 | +6.92(+31.43%) |
Nov 27, 2006 | 22.66 | 22.76 | 21.91 | 22.02 | 503,764 | -0.65(-2.88%) |
Nov 24, 2006 | 22.54 | 22.75 | 22.52 | 22.67 | 111,304 | +0.10(+0.45%) |
Nov 22, 2006 | 22.82 | 22.93 | 22.53 | 22.57 | 172,581 | -0.30(-1.30%) |
Nov 21, 2006 | 22.69 | 23.11 | 22.66 | 22.87 | 322,513 | +0.17(+0.74%) |
Nov 20, 2006 | 23.33 | 23.34 | 22.63 | 22.70 | 774,412 | -0.65(-2.79%) |
Nov 17, 2006 | 23.48 | 23.76 | 23.28 | 23.35 | 2,330,782 | -0.44(-1.84%) |
Nov 16, 2006 | 24.05 | 24.13 | 23.65 | 23.79 | 295,937 | -0.19(-0.80%) |
Nov 15, 2006 | 23.86 | 24.45 | 23.85 | 23.98 | 280,498 | +0.15(+0.61%) |
Nov 14, 2006 | 23.29 | 23.91 | 23.29 | 23.83 | 214,968 | +0.49(+2.10%) |
Nov 13, 2006 | 23.64 | 23.93 | 23.20 | 23.34 | 321,592 | -0.38(-1.61%) |
Nov 10, 2006 | 23.10 | 23.73 | 23.10 | 23.73 | 237,669 | +0.59(+2.55%) |
Nov 09, 2006 | 23.61 | 23.65 | 23.02 | 23.14 | 429,941 | -0.49(-2.07%) |
Nov 08, 2006 | 23.72 | 23.92 | 23.41 | 23.62 | 386,509 | -0.18(-0.76%) |
Nov 07, 2006 | 23.30 | 23.89 | 23.28 | 23.80 | 293,660 | +0.53(+2.27%) |
Nov 06, 2006 | 23.02 | 23.46 | 22.87 | 23.28 | 293,945 | +0.38(+1.67%) |
Nov 03, 2006 | 23.07 | 23.27 | 22.51 | 22.89 | 200,340 | -0.04(-0.17%) |
Nov 02, 2006 | 23.01 | 23.14 | 22.70 | 22.93 | 315,668 | +0.50(+2.21%) |
Nov 01, 2006 | 22.65 | 23.10 | 22.39 | 22.44 | 505,077 | -0.38(-1.68%) |
Oct 31, 2006 | 22.56 | 23.04 | 22.30 | 22.82 | 443,074 | +0.37(+1.63%) |
Oct 30, 2006 | 23.47 | 23.47 | 22.15 | 22.45 | 1,034,025 | -1.76(-7.27%) |
Oct 27, 2006 | 24.13 | 24.39 | 24.12 | 24.22 | 269,373 | +0.00(+0.00%) |
Oct 26, 2006 | 24.26 | 24.54 | 24.09 | 24.22 | 688,521 | +0.16(+0.65%) |
Oct 25, 2006 | 25.12 | 25.14 | 23.51 | 24.06 | 1,070,345 | +0.72(+3.09%) |
Oct 24, 2006 | 23.44 | 23.61 | 23.27 | 23.34 | 134,752 | -0.18(-0.77%) |
Oct 23, 2006 | 23.33 | 23.62 | 23.10 | 23.52 | 164,576 | +0.10(+0.43%) |
Oct 20, 2006 | 23.33 | 23.48 | 23.07 | 23.42 | 210,042 | +0.17(+0.75%) |
Oct 19, 2006 | 23.48 | 23.62 | 23.15 | 23.24 | 306,710 | -0.20(-0.86%) |
Oct 18, 2006 | 23.21 | 23.54 | 23.18 | 23.45 | 132,198 | +0.19(+0.82%) |
Oct 17, 2006 | 23.20 | 23.40 | 23.02 | 23.25 | 147,564 | +0.01(+0.02%) |
Oct 16, 2006 | 23.23 | 23.45 | 22.93 | 23.25 | 136,174 | -0.04(-0.19%) |
Oct 13, 2006 | 23.33 | 23.51 | 23.23 | 23.29 | 223,108 | +0.01(+0.05%) |
Oct 12, 2006 | 22.66 | 23.34 | 22.66 | 23.28 | 264,029 | +0.64(+2.81%) |
Oct 11, 2006 | 22.39 | 22.78 | 22.39 | 22.65 | 260,913 | +0.15(+0.65%) |
Oct 10, 2006 | 22.47 | 22.56 | 22.28 | 22.50 | 154,182 | +0.26(+1.19%) |
Oct 09, 2006 | 22.22 | 22.30 | 21.84 | 22.24 | 233,196 | -0.06(-0.25%) |
Oct 06, 2006 | 22.42 | 22.61 | 22.27 | 22.29 | 116,753 | -0.15(-0.68%) |
Oct 05, 2006 | 22.21 | 22.70 | 22.20 | 22.44 | 139,466 | +0.16(+0.73%) |
Oct 04, 2006 | 21.84 | 22.28 | 21.70 | 22.28 | 111,150 | +0.34(+1.56%) |
Oct 03, 2006 | 21.66 | 22.16 | 21.53 | 21.94 | 211,204 | +0.12(+0.57%) |