Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.90 | 23.39 | 22.86 | 23.02 | 326,634 | -0.38(-1.61%) |
Dec 28, 2006 | 23.00 | 23.67 | 22.56 | 23.39 | 855,168 | +0.93(+4.13%) |
Dec 27, 2006 | 21.29 | 22.90 | 21.29 | 22.46 | 824,407 | +1.17(+5.51%) |
Dec 26, 2006 | 21.46 | 21.69 | 21.02 | 21.29 | 417,482 | -0.47(-2.15%) |
Dec 22, 2006 | 22.03 | 22.10 | 21.60 | 21.76 | 449,807 | -0.19(-0.87%) |
Dec 21, 2006 | 21.95 | 22.17 | 21.59 | 21.95 | 791,692 | +0.03(+0.14%) |
Dec 20, 2006 | 22.86 | 23.25 | 21.45 | 21.92 | 3,656,070 | -4.30(-16.41%) |
Dec 19, 2006 | 26.13 | 26.36 | 25.55 | 26.22 | 152,890 | -0.48(-1.81%) |
Dec 18, 2006 | 27.22 | 27.57 | 26.54 | 26.71 | 179,610 | -0.64(-2.33%) |
Dec 15, 2006 | 27.60 | 27.60 | 26.87 | 27.34 | 271,109 | -0.15(-0.56%) |
Dec 14, 2006 | 27.18 | 27.73 | 27.18 | 27.50 | 162,014 | +0.21(+0.76%) |
Dec 13, 2006 | 27.82 | 27.99 | 27.04 | 27.29 | 127,995 | -0.45(-1.60%) |
Dec 12, 2006 | 28.36 | 28.57 | 27.33 | 27.73 | 278,539 | -0.77(-2.69%) |
Dec 11, 2006 | 28.47 | 28.96 | 28.36 | 28.50 | 168,531 | +0.28(+0.98%) |
Dec 08, 2006 | 28.12 | 28.54 | 27.93 | 28.23 | 113,918 | -0.02(-0.05%) |
Dec 07, 2006 | 28.24 | 28.54 | 28.00 | 28.24 | 152,759 | -0.02(-0.08%) |
Dec 06, 2006 | 28.39 | 28.60 | 28.07 | 28.26 | 121,086 | -0.24(-0.83%) |
Dec 05, 2006 | 27.91 | 28.74 | 27.77 | 28.50 | 190,949 | +0.64(+2.31%) |
Dec 04, 2006 | 27.93 | 28.00 | 27.47 | 27.86 | 293,267 | -0.22(-0.79%) |
Dec 01, 2006 | 27.80 | 28.53 | 27.48 | 28.08 | 189,907 | -0.28(-1.00%) |
Nov 30, 2006 | 28.16 | 28.81 | 28.02 | 28.36 | 275,280 | +0.21(+0.74%) |
Nov 29, 2006 | 28.39 | 28.92 | 27.94 | 28.16 | 283,101 | -0.08(-0.27%) |
Nov 28, 2006 | 28.28 | 28.46 | 27.77 | 28.23 | 191,471 | -0.08(-0.27%) |
Nov 27, 2006 | 29.35 | 29.69 | 28.16 | 28.31 | 369,777 | -1.47(-4.95%) |
Nov 24, 2006 | 29.54 | 29.81 | 29.22 | 29.78 | 58,523 | -0.03(-0.10%) |
Nov 22, 2006 | 29.83 | 30.07 | 29.45 | 29.81 | 89,674 | +0.14(+0.47%) |
Nov 21, 2006 | 29.33 | 29.88 | 29.29 | 29.68 | 187,691 | +0.48(+1.63%) |
Nov 20, 2006 | 29.54 | 29.54 | 28.72 | 29.20 | 178,437 | +0.25(+0.85%) |
Nov 17, 2006 | 29.52 | 29.61 | 28.65 | 28.95 | 261,334 | -0.58(-1.97%) |
Nov 16, 2006 | 30.00 | 30.00 | 29.50 | 29.54 | 158,494 | -0.14(-0.47%) |
Nov 15, 2006 | 29.92 | 30.01 | 29.46 | 29.68 | 200,986 | +0.25(+0.86%) |
Nov 14, 2006 | 29.61 | 29.61 | 28.76 | 29.42 | 257,814 | +0.08(+0.29%) |
Nov 13, 2006 | 29.13 | 29.72 | 28.87 | 29.34 | 199,422 | +0.07(+0.24%) |
Nov 10, 2006 | 29.45 | 29.47 | 28.78 | 29.27 | 321,551 | -0.10(-0.34%) |
Nov 09, 2006 | 30.24 | 30.33 | 29.03 | 29.37 | 418,134 | -0.86(-2.84%) |
Nov 08, 2006 | 29.13 | 30.35 | 28.35 | 30.23 | 222,622 | +0.43(+1.44%) |
Nov 07, 2006 | 29.48 | 30.11 | 29.44 | 29.80 | 225,359 | -0.02(-0.08%) |
Nov 06, 2006 | 29.60 | 29.94 | 29.37 | 29.82 | 218,973 | +0.48(+1.62%) |
Nov 03, 2006 | 29.03 | 29.52 | 29.03 | 29.35 | 278,799 | +0.31(+1.08%) |
Nov 02, 2006 | 28.50 | 29.15 | 28.28 | 29.03 | 356,352 | +0.22(+0.77%) |
Nov 01, 2006 | 28.82 | 29.84 | 28.80 | 28.81 | 572,588 | +0.04(+0.13%) |
Oct 31, 2006 | 28.59 | 29.53 | 28.02 | 28.77 | 1,288,161 | -1.92(-6.25%) |
Oct 30, 2006 | 31.20 | 31.20 | 30.31 | 30.69 | 404,839 | -0.55(-1.77%) |
Oct 27, 2006 | 31.15 | 31.62 | 30.80 | 31.24 | 494,253 | +0.02(+0.07%) |
Oct 26, 2006 | 31.26 | 31.34 | 30.69 | 31.22 | 433,905 | +0.13(+0.42%) |
Oct 25, 2006 | 29.92 | 31.20 | 29.87 | 31.09 | 941,323 | +1.24(+4.14%) |
Oct 24, 2006 | 29.72 | 30.02 | 29.46 | 29.85 | 486,042 | +0.06(+0.21%) |
Oct 23, 2006 | 29.04 | 30.16 | 29.04 | 29.79 | 600,351 | +0.78(+2.70%) |
Oct 20, 2006 | 29.27 | 29.30 | 28.40 | 29.01 | 471,444 | -0.29(-0.99%) |
Oct 19, 2006 | 28.45 | 29.34 | 28.23 | 29.30 | 630,720 | +0.80(+2.80%) |
Oct 18, 2006 | 29.08 | 29.22 | 28.21 | 28.50 | 1,358,676 | -0.12(-0.40%) |
Oct 17, 2006 | 28.36 | 28.79 | 27.01 | 28.62 | 1,771,336 | +2.43(+9.29%) |
Oct 16, 2006 | 24.63 | 26.62 | 24.46 | 26.19 | 1,410,943 | +2.21(+9.22%) |
Oct 13, 2006 | 23.36 | 23.98 | 23.31 | 23.98 | 263,810 | +0.69(+2.97%) |
Oct 12, 2006 | 22.82 | 23.35 | 22.62 | 23.29 | 423,739 | +0.71(+3.16%) |
Oct 11, 2006 | 22.67 | 22.95 | 22.26 | 22.57 | 238,394 | -0.28(-1.24%) |
Oct 10, 2006 | 22.98 | 23.19 | 22.80 | 22.86 | 179,870 | -0.12(-0.53%) |
Oct 09, 2006 | 22.88 | 23.15 | 22.43 | 22.98 | 296,786 | -0.04(-0.17%) |
Oct 06, 2006 | 23.61 | 23.52 | 22.76 | 23.02 | 350,226 | -0.59(-2.50%) |
Oct 05, 2006 | 22.72 | 23.78 | 22.69 | 23.61 | 484,217 | +0.82(+3.60%) |
Oct 04, 2006 | 21.83 | 22.80 | 21.57 | 22.79 | 679,468 | +0.91(+4.17%) |
Oct 03, 2006 | 21.56 | 22.30 | 21.34 | 21.87 | 458,409 | +0.16(+0.74%) |