Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.57 | 32.69 | 32.30 | 32.32 | 213,825 | -0.24(-0.73%) |
Dec 28, 2006 | 32.17 | 32.91 | 32.17 | 32.56 | 238,105 | +0.36(+1.11%) |
Dec 27, 2006 | 31.50 | 32.22 | 31.50 | 32.20 | 153,192 | +0.80(+2.54%) |
Dec 26, 2006 | 30.71 | 31.51 | 30.65 | 31.41 | 142,192 | +0.71(+2.31%) |
Dec 22, 2006 | 30.42 | 30.88 | 30.34 | 30.70 | 90,547 | +0.19(+0.64%) |
Dec 21, 2006 | 30.26 | 31.12 | 30.18 | 30.50 | 133,607 | +0.31(+1.04%) |
Dec 20, 2006 | 29.92 | 30.36 | 29.92 | 30.19 | 124,217 | +0.31(+1.02%) |
Dec 19, 2006 | 29.60 | 29.95 | 29.60 | 29.89 | 106,376 | +0.27(+0.91%) |
Dec 18, 2006 | 29.72 | 29.83 | 29.49 | 29.62 | 181,765 | -0.10(-0.33%) |
Dec 15, 2006 | 30.05 | 30.05 | 29.45 | 29.71 | 174,118 | +0.32(+1.09%) |
Dec 14, 2006 | 28.83 | 29.53 | 28.83 | 29.39 | 224,691 | +0.56(+1.94%) |
Dec 13, 2006 | 28.85 | 28.89 | 28.66 | 28.83 | 201,215 | +0.01(+0.05%) |
Dec 12, 2006 | 28.95 | 29.07 | 28.56 | 28.82 | 166,338 | -0.12(-0.41%) |
Dec 11, 2006 | 28.96 | 29.07 | 28.85 | 28.94 | 144,875 | -0.07(-0.23%) |
Dec 08, 2006 | 28.80 | 29.10 | 28.31 | 29.01 | 107,985 | +0.18(+0.62%) |
Dec 07, 2006 | 28.98 | 28.98 | 28.59 | 28.83 | 120,595 | -0.09(-0.31%) |
Dec 06, 2006 | 29.10 | 29.15 | 28.86 | 28.92 | 147,290 | -0.19(-0.67%) |
Dec 05, 2006 | 28.78 | 29.14 | 28.78 | 29.11 | 112,546 | +0.37(+1.30%) |
Dec 04, 2006 | 28.29 | 28.78 | 28.18 | 28.74 | 78,742 | +0.13(+0.47%) |
Dec 01, 2006 | 28.60 | 29.10 | 28.28 | 28.60 | 122,339 | -0.51(-1.77%) |
Nov 30, 2006 | 29.14 | 29.35 | 29.00 | 29.12 | 140,851 | -0.02(-0.08%) |
Nov 29, 2006 | 28.83 | 29.30 | 28.79 | 29.14 | 90,144 | +0.46(+1.61%) |
Nov 28, 2006 | 28.51 | 28.72 | 28.32 | 28.68 | 155,741 | +0.16(+0.55%) |
Nov 27, 2006 | 29.00 | 29.08 | 28.26 | 28.52 | 83,571 | -0.48(-1.67%) |
Nov 24, 2006 | 28.81 | 29.22 | 28.76 | 29.01 | 48,157 | +0.07(+0.23%) |
Nov 22, 2006 | 29.04 | 29.08 | 28.79 | 28.94 | 148,363 | -0.13(-0.44%) |
Nov 21, 2006 | 29.42 | 29.48 | 28.99 | 29.07 | 89,742 | -0.34(-1.17%) |
Nov 20, 2006 | 29.19 | 29.80 | 28.99 | 29.41 | 178,948 | +0.22(+0.74%) |
Nov 17, 2006 | 29.28 | 29.39 | 29.10 | 29.19 | 76,730 | -0.09(-0.31%) |
Nov 16, 2006 | 29.26 | 29.44 | 29.13 | 29.28 | 101,144 | +0.14(+0.49%) |
Nov 15, 2006 | 28.95 | 29.45 | 28.90 | 29.14 | 138,839 | +0.19(+0.67%) |
Nov 14, 2006 | 28.25 | 28.95 | 28.03 | 28.95 | 134,680 | +0.69(+2.43%) |
Nov 13, 2006 | 27.98 | 28.39 | 27.85 | 28.26 | 90,547 | +0.28(+0.99%) |
Nov 10, 2006 | 27.52 | 27.98 | 27.41 | 27.98 | 101,681 | +0.51(+1.87%) |
Nov 09, 2006 | 27.79 | 27.79 | 27.23 | 27.47 | 165,667 | -0.29(-1.05%) |
Nov 08, 2006 | 27.60 | 27.93 | 27.60 | 27.76 | 74,449 | +0.11(+0.40%) |
Nov 07, 2006 | 27.40 | 27.69 | 27.36 | 27.65 | 177,472 | +0.25(+0.93%) |
Nov 06, 2006 | 27.25 | 27.41 | 27.05 | 27.40 | 110,266 | +0.25(+0.91%) |
Nov 03, 2006 | 27.41 | 27.43 | 26.99 | 27.15 | 136,692 | -0.19(-0.68%) |
Nov 02, 2006 | 27.51 | 27.51 | 27.14 | 27.34 | 201,618 | -0.17(-0.62%) |
Nov 01, 2006 | 27.63 | 27.71 | 27.48 | 27.51 | 246,690 | -0.12(-0.43%) |
Oct 31, 2006 | 27.80 | 27.88 | 27.50 | 27.63 | 225,361 | -0.24(-0.86%) |
Oct 30, 2006 | 27.53 | 27.98 | 27.43 | 27.87 | 129,448 | +0.28(+1.03%) |
Oct 27, 2006 | 27.49 | 27.68 | 27.31 | 27.58 | 284,921 | +0.10(+0.38%) |
Oct 26, 2006 | 27.62 | 27.62 | 27.02 | 27.48 | 215,569 | -0.30(-1.07%) |
Oct 25, 2006 | 26.87 | 27.83 | 26.87 | 27.78 | 128,912 | +0.81(+3.01%) |
Oct 24, 2006 | 27.05 | 27.12 | 26.86 | 26.96 | 112,412 | -0.12(-0.44%) |
Oct 23, 2006 | 27.14 | 27.45 | 26.92 | 27.08 | 109,059 | -0.11(-0.41%) |
Oct 20, 2006 | 27.34 | 27.45 | 27.10 | 27.19 | 89,608 | -0.08(-0.30%) |
Oct 19, 2006 | 27.67 | 27.76 | 27.19 | 27.28 | 87,596 | -0.39(-1.40%) |
Oct 18, 2006 | 27.39 | 27.80 | 27.39 | 27.66 | 132,936 | +0.43(+1.59%) |
Oct 17, 2006 | 27.31 | 27.34 | 27.08 | 27.23 | 76,730 | -0.19(-0.68%) |
Oct 16, 2006 | 27.28 | 27.55 | 27.28 | 27.42 | 85,986 | +0.22(+0.79%) |
Oct 13, 2006 | 26.96 | 27.27 | 26.96 | 27.20 | 78,340 | +0.29(+1.08%) |
Oct 12, 2006 | 26.32 | 26.91 | 26.32 | 26.91 | 127,839 | +0.63(+2.38%) |
Oct 11, 2006 | 26.61 | 26.62 | 26.14 | 26.29 | 138,302 | -0.48(-1.78%) |
Oct 10, 2006 | 26.81 | 26.91 | 26.52 | 26.76 | 63,986 | -0.03(-0.11%) |
Oct 09, 2006 | 26.54 | 26.83 | 26.32 | 26.79 | 80,754 | +0.21(+0.79%) |
Oct 06, 2006 | 26.43 | 26.67 | 26.29 | 26.58 | 97,522 | +0.16(+0.62%) |
Oct 05, 2006 | 26.34 | 26.75 | 26.07 | 26.42 | 140,582 | +0.16(+0.60%) |
Oct 04, 2006 | 25.94 | 26.37 | 25.87 | 26.26 | 73,242 | +0.28(+1.09%) |
Oct 03, 2006 | 25.76 | 26.08 | 25.59 | 25.98 | 111,071 | +0.15(+0.58%) |