Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.05 | 29.31 | 28.92 | 29.00 | 229,719 | +0.02(+0.08%) |
Dec 28, 2006 | 28.83 | 29.17 | 28.82 | 28.98 | 143,557 | +0.04(+0.13%) |
Dec 27, 2006 | 28.61 | 28.96 | 28.61 | 28.94 | 205,997 | +0.48(+1.70%) |
Dec 26, 2006 | 27.87 | 28.54 | 27.87 | 28.46 | 195,091 | +0.55(+1.97%) |
Dec 22, 2006 | 27.98 | 28.13 | 27.70 | 27.91 | 256,031 | -0.13(-0.47%) |
Dec 21, 2006 | 28.35 | 28.60 | 28.01 | 28.04 | 373,686 | -0.34(-1.21%) |
Dec 20, 2006 | 27.65 | 28.42 | 27.65 | 28.39 | 552,145 | +0.73(+2.65%) |
Dec 19, 2006 | 27.91 | 27.92 | 27.54 | 27.65 | 281,389 | -0.39(-1.39%) |
Dec 18, 2006 | 28.39 | 28.56 | 27.87 | 28.04 | 171,096 | -0.23(-0.80%) |
Dec 15, 2006 | 28.34 | 28.61 | 28.18 | 28.27 | 603,814 | -0.07(-0.23%) |
Dec 14, 2006 | 28.52 | 28.83 | 28.33 | 28.34 | 281,253 | -0.18(-0.64%) |
Dec 13, 2006 | 28.79 | 28.92 | 28.31 | 28.52 | 313,563 | -0.23(-0.79%) |
Dec 12, 2006 | 29.05 | 29.11 | 28.60 | 28.75 | 252,623 | -0.26(-0.89%) |
Dec 11, 2006 | 28.91 | 29.15 | 28.83 | 29.00 | 233,809 | +0.10(+0.36%) |
Dec 08, 2006 | 28.95 | 29.15 | 28.83 | 28.90 | 333,877 | -0.11(-0.38%) |
Dec 07, 2006 | 29.43 | 29.45 | 28.97 | 29.01 | 257,667 | -0.34(-1.17%) |
Dec 06, 2006 | 29.53 | 29.53 | 29.21 | 29.35 | 230,401 | -0.17(-0.57%) |
Dec 05, 2006 | 29.90 | 29.99 | 29.49 | 29.52 | 331,968 | -0.19(-0.64%) |
Dec 04, 2006 | 29.63 | 30.07 | 29.61 | 29.71 | 458,757 | +0.21(+0.72%) |
Dec 01, 2006 | 29.64 | 29.93 | 29.29 | 29.50 | 257,667 | -0.26(-0.86%) |
Nov 30, 2006 | 29.69 | 29.82 | 29.52 | 29.76 | 336,194 | +0.10(+0.35%) |
Nov 29, 2006 | 29.49 | 30.00 | 29.34 | 29.66 | 418,675 | +0.29(+1.00%) |
Nov 28, 2006 | 29.33 | 29.47 | 29.05 | 29.36 | 233,264 | +0.07(+0.23%) |
Nov 27, 2006 | 29.50 | 29.62 | 29.23 | 29.30 | 487,796 | -0.43(-1.46%) |
Nov 24, 2006 | 29.34 | 29.75 | 29.31 | 29.73 | 49,624 | +0.25(+0.85%) |
Nov 22, 2006 | 29.42 | 29.68 | 29.16 | 29.48 | 175,868 | +0.06(+0.20%) |
Nov 21, 2006 | 29.10 | 29.56 | 29.10 | 29.42 | 191,682 | +0.30(+1.03%) |
Nov 20, 2006 | 28.83 | 29.43 | 28.79 | 29.12 | 287,251 | +0.46(+1.61%) |
Nov 17, 2006 | 28.67 | 28.71 | 28.53 | 28.66 | 348,328 | -0.02(-0.08%) |
Nov 16, 2006 | 28.12 | 28.75 | 28.06 | 28.68 | 1,361,276 | +0.56(+2.01%) |
Nov 15, 2006 | 28.23 | 28.26 | 28.01 | 28.12 | 196,863 | -0.04(-0.16%) |
Nov 14, 2006 | 27.50 | 28.16 | 27.40 | 28.16 | 281,662 | +0.70(+2.56%) |
Nov 13, 2006 | 27.70 | 27.79 | 27.36 | 27.45 | 574,094 | -0.55(-1.96%) |
Nov 10, 2006 | 27.98 | 28.09 | 27.89 | 28.01 | 372,050 | +0.07(+0.26%) |
Nov 09, 2006 | 28.08 | 28.18 | 27.80 | 27.93 | 224,538 | -0.11(-0.39%) |
Nov 08, 2006 | 27.83 | 28.25 | 27.70 | 28.04 | 234,900 | +0.13(+0.47%) |
Nov 07, 2006 | 28.34 | 28.42 | 27.76 | 27.91 | 295,840 | -0.43(-1.50%) |
Nov 06, 2006 | 27.86 | 29.34 | 27.77 | 28.34 | 661,619 | +0.48(+1.74%) |
Nov 03, 2006 | 28.15 | 28.30 | 27.45 | 27.85 | 654,530 | -0.29(-1.04%) |
Nov 02, 2006 | 28.65 | 28.95 | 27.93 | 28.14 | 522,833 | -0.67(-2.34%) |
Nov 01, 2006 | 29.70 | 29.71 | 28.77 | 28.82 | 546,828 | -0.89(-2.99%) |
Oct 31, 2006 | 30.10 | 30.11 | 29.56 | 29.71 | 272,800 | -0.39(-1.29%) |
Oct 30, 2006 | 29.74 | 30.12 | 29.60 | 30.10 | 245,125 | +0.35(+1.18%) |
Oct 27, 2006 | 29.96 | 30.15 | 29.64 | 29.74 | 418,403 | -0.37(-1.22%) |
Oct 26, 2006 | 30.11 | 30.21 | 29.76 | 30.11 | 293,659 | +0.00(+0.00%) |
Oct 25, 2006 | 29.89 | 30.23 | 29.78 | 30.11 | 246,352 | +0.22(+0.74%) |
Oct 24, 2006 | 30.06 | 30.06 | 29.81 | 29.89 | 269,801 | -0.17(-0.56%) |
Oct 23, 2006 | 29.85 | 30.06 | 29.67 | 30.06 | 374,913 | +0.05(+0.17%) |
Oct 20, 2006 | 30.15 | 30.15 | 29.66 | 30.01 | 253,986 | -0.09(-0.29%) |
Oct 19, 2006 | 30.22 | 30.29 | 29.81 | 30.10 | 397,135 | -0.28(-0.92%) |
Oct 18, 2006 | 30.95 | 30.98 | 30.21 | 30.37 | 629,990 | -0.73(-2.33%) |
Oct 17, 2006 | 30.84 | 31.42 | 30.73 | 31.10 | 880,296 | +0.12(+0.38%) |
Oct 16, 2006 | 30.75 | 31.01 | 30.72 | 30.98 | 269,937 | +0.23(+0.76%) |
Oct 13, 2006 | 30.65 | 31.01 | 30.65 | 30.75 | 550,781 | +0.04(+0.14%) |
Oct 12, 2006 | 30.03 | 30.72 | 29.90 | 30.70 | 387,319 | +0.71(+2.37%) |
Oct 11, 2006 | 29.90 | 30.24 | 29.79 | 29.99 | 227,129 | +0.10(+0.32%) |
Oct 10, 2006 | 29.92 | 30.24 | 29.61 | 29.90 | 320,244 | -0.07(-0.22%) |
Oct 09, 2006 | 29.60 | 29.99 | 29.46 | 29.96 | 249,896 | +0.34(+1.16%) |
Oct 06, 2006 | 30.00 | 30.00 | 29.51 | 29.62 | 627,809 | -0.38(-1.27%) |
Oct 05, 2006 | 29.34 | 30.00 | 29.34 | 30.00 | 376,685 | +0.59(+2.02%) |
Oct 04, 2006 | 28.97 | 29.41 | 28.93 | 29.41 | 412,268 | +0.44(+1.52%) |
Oct 03, 2006 | 28.32 | 29.05 | 28.28 | 28.97 | 485,751 | +0.53(+1.86%) |