Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.55 | 29.84 | 29.10 | 29.56 | 346,523 | +0.11(+0.37%) |
Dec 28, 2006 | 29.50 | 29.71 | 29.28 | 29.45 | 360,959 | -0.11(-0.37%) |
Dec 27, 2006 | 29.49 | 29.59 | 29.27 | 29.56 | 374,119 | +0.04(+0.14%) |
Dec 26, 2006 | 28.75 | 29.54 | 28.75 | 29.52 | 140,153 | +0.67(+2.32%) |
Dec 22, 2006 | 29.60 | 29.60 | 28.66 | 28.85 | 238,193 | +0.00(+0.00%) |
Dec 21, 2006 | 29.37 | 29.37 | 28.52 | 28.85 | 405,520 | -0.52(-1.77%) |
Dec 20, 2006 | 29.54 | 29.87 | 29.23 | 29.37 | 299,007 | -0.12(-0.41%) |
Dec 19, 2006 | 30.53 | 30.73 | 28.81 | 29.49 | 545,431 | -1.31(-4.25%) |
Dec 18, 2006 | 30.70 | 31.30 | 30.29 | 30.80 | 331,763 | -0.40(-1.28%) |
Dec 15, 2006 | 28.37 | 31.32 | 28.37 | 31.20 | 1,177,684 | +2.90(+10.25%) |
Dec 14, 2006 | 28.60 | 28.96 | 28.05 | 28.30 | 625,375 | -0.33(-1.15%) |
Dec 13, 2006 | 29.28 | 29.35 | 28.30 | 28.63 | 813,856 | -0.57(-1.95%) |
Dec 12, 2006 | 26.97 | 29.50 | 26.90 | 29.20 | 2,380,190 | +2.54(+9.53%) |
Dec 11, 2006 | 25.98 | 26.69 | 23.88 | 26.66 | 721,682 | +1.29(+5.08%) |
Dec 08, 2006 | 25.08 | 25.72 | 24.03 | 25.37 | 530,226 | +0.10(+0.40%) |
Dec 07, 2006 | 24.43 | 25.55 | 24.35 | 25.27 | 746,319 | +0.88(+3.61%) |
Dec 06, 2006 | 24.51 | 24.64 | 24.22 | 24.39 | 389,964 | -0.27(-1.09%) |
Dec 05, 2006 | 24.94 | 24.94 | 24.35 | 24.66 | 217,529 | -0.11(-0.42%) |
Dec 04, 2006 | 23.82 | 24.83 | 23.56 | 24.77 | 310,112 | +1.07(+4.54%) |
Dec 01, 2006 | 24.07 | 24.32 | 23.26 | 23.69 | 259,658 | -0.29(-1.21%) |
Nov 30, 2006 | 24.22 | 24.33 | 23.80 | 23.98 | 493,700 | -0.32(-1.32%) |
Nov 29, 2006 | 24.51 | 24.70 | 23.95 | 24.30 | 223,117 | +0.02(+0.08%) |
Nov 28, 2006 | 24.74 | 24.74 | 24.06 | 24.28 | 279,364 | -0.38(-1.54%) |
Nov 27, 2006 | 25.72 | 25.74 | 24.50 | 24.66 | 362,391 | -1.06(-4.12%) |
Nov 24, 2006 | 25.45 | 25.82 | 25.27 | 25.72 | 76,319 | +0.06(+0.23%) |
Nov 22, 2006 | 25.80 | 25.90 | 25.29 | 25.66 | 758,547 | -0.12(-0.47%) |
Nov 21, 2006 | 25.51 | 25.86 | 25.33 | 25.78 | 520,594 | +0.37(+1.46%) |
Nov 20, 2006 | 25.05 | 25.49 | 24.65 | 25.41 | 412,066 | +0.30(+1.19%) |
Nov 17, 2006 | 24.99 | 25.11 | 24.52 | 25.11 | 447,890 | +0.09(+0.36%) |
Nov 16, 2006 | 24.86 | 25.18 | 24.62 | 25.02 | 633,162 | +0.22(+0.89%) |
Nov 15, 2006 | 24.73 | 24.96 | 24.30 | 24.80 | 216,851 | +0.18(+0.73%) |
Nov 14, 2006 | 24.39 | 24.75 | 24.14 | 24.62 | 232,892 | +0.22(+0.90%) |
Nov 13, 2006 | 25.03 | 25.12 | 24.14 | 24.40 | 340,469 | -0.67(-2.67%) |
Nov 10, 2006 | 25.00 | 25.30 | 24.91 | 25.07 | 195,050 | +0.04(+0.16%) |
Nov 09, 2006 | 24.67 | 25.69 | 24.51 | 25.03 | 637,930 | +1.27(+5.35%) |
Nov 08, 2006 | 23.52 | 23.97 | 23.52 | 23.76 | 299,999 | +0.02(+0.08%) |
Nov 07, 2006 | 24.19 | 24.19 | 23.63 | 23.74 | 212,481 | -0.31(-1.29%) |
Nov 06, 2006 | 24.13 | 24.43 | 23.70 | 24.05 | 322,913 | +0.39(+1.65%) |
Nov 03, 2006 | 23.71 | 24.44 | 23.60 | 23.66 | 257,267 | +0.05(+0.21%) |
Nov 02, 2006 | 24.00 | 24.00 | 23.51 | 23.61 | 171,558 | -0.45(-1.87%) |
Nov 01, 2006 | 24.66 | 24.77 | 24.00 | 24.06 | 213,237 | -0.57(-2.31%) |
Oct 31, 2006 | 25.61 | 25.61 | 24.51 | 24.63 | 239,731 | -0.84(-3.30%) |
Oct 30, 2006 | 25.26 | 25.64 | 25.02 | 25.47 | 100,098 | +0.11(+0.43%) |
Oct 27, 2006 | 25.82 | 25.91 | 25.17 | 25.36 | 94,343 | -0.44(-1.71%) |
Oct 26, 2006 | 25.24 | 25.90 | 25.24 | 25.80 | 467,282 | +0.75(+2.99%) |
Oct 25, 2006 | 25.04 | 25.09 | 24.38 | 25.05 | 167,330 | +0.09(+0.36%) |
Oct 24, 2006 | 25.13 | 25.25 | 24.82 | 24.96 | 144,639 | -0.17(-0.68%) |
Oct 23, 2006 | 25.23 | 25.78 | 25.13 | 25.13 | 209,632 | -0.28(-1.10%) |
Oct 20, 2006 | 25.40 | 25.70 | 25.21 | 25.41 | 137,598 | -0.11(-0.43%) |
Oct 19, 2006 | 25.62 | 26.00 | 25.28 | 25.52 | 275,401 | -0.11(-0.43%) |
Oct 18, 2006 | 26.22 | 26.22 | 25.47 | 25.63 | 172,144 | -0.40(-1.54%) |
Oct 17, 2006 | 25.77 | 26.12 | 25.71 | 26.03 | 369,529 | +0.03(+0.12%) |
Oct 16, 2006 | 26.01 | 26.24 | 25.96 | 26.00 | 192,161 | +0.06(+0.23%) |
Oct 13, 2006 | 25.75 | 26.36 | 25.48 | 25.94 | 746,065 | +0.23(+0.89%) |
Oct 12, 2006 | 24.94 | 25.71 | 24.94 | 25.71 | 318,345 | +0.99(+4.00%) |
Oct 11, 2006 | 23.95 | 24.95 | 23.81 | 24.72 | 459,666 | +0.77(+3.24%) |
Oct 10, 2006 | 23.63 | 24.05 | 23.50 | 23.95 | 119,716 | +0.21(+0.91%) |
Oct 09, 2006 | 23.72 | 23.89 | 23.50 | 23.73 | 143,346 | +0.02(+0.08%) |
Oct 06, 2006 | 23.37 | 23.71 | 23.13 | 23.71 | 340,932 | +0.24(+1.02%) |
Oct 05, 2006 | 22.40 | 23.51 | 22.40 | 23.47 | 376,726 | +1.06(+4.73%) |
Oct 04, 2006 | 21.59 | 22.55 | 21.54 | 22.41 | 465,494 | +0.83(+3.85%) |
Oct 03, 2006 | 21.91 | 21.96 | 21.31 | 21.58 | 479,623 | -0.34(-1.55%) |