Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.25 | 30.25 | 29.75 | 30.25 | 5,625 | +0.45(+1.51%) |
Dec 28, 2006 | 29.80 | 30.10 | 29.65 | 29.80 | 15,711 | -0.20(-0.67%) |
Dec 27, 2006 | 30.00 | 30.00 | 29.50 | 30.00 | 4,285 | +0.25(+0.84%) |
Dec 26, 2006 | 29.75 | 29.95 | 29.60 | 29.75 | 10,898 | -0.20(-0.67%) |
Dec 22, 2006 | 29.95 | 29.95 | 29.40 | 29.95 | 7,845 | -0.50(-1.64%) |
Dec 21, 2006 | 30.45 | 30.50 | 30.00 | 30.45 | 6,069 | -0.15(-0.49%) |
Dec 20, 2006 | 30.60 | 30.70 | 29.95 | 30.60 | 30,737 | +0.00(+0.00%) |
Dec 19, 2006 | 30.60 | 30.60 | 29.65 | 30.60 | 59,152 | +0.95(+3.20%) |
Dec 18, 2006 | 29.65 | 30.45 | 29.65 | 29.65 | 17,604 | -0.85(-2.79%) |
Dec 15, 2006 | 30.50 | 30.50 | 29.95 | 30.50 | 10,201 | +0.75(+2.52%) |
Dec 14, 2006 | 29.75 | 29.75 | 29.25 | 29.75 | 18,034 | +0.65(+2.23%) |
Dec 13, 2006 | 29.10 | 29.60 | 29.10 | 29.10 | 5,649 | -0.15(-0.51%) |
Dec 12, 2006 | 29.25 | 29.35 | 28.72 | 29.25 | 22,037 | -0.20(-0.68%) |
Dec 11, 2006 | 29.45 | 29.90 | 29.21 | 29.45 | 22,718 | -0.55(-1.83%) |
Dec 08, 2006 | 30.00 | 30.40 | 29.80 | 30.00 | 10,888 | -0.40(-1.32%) |
Dec 07, 2006 | 30.40 | 30.75 | 30.15 | 30.40 | 7,112 | +0.45(+1.50%) |
Dec 06, 2006 | 29.95 | 30.20 | 29.80 | 29.95 | 11,624 | +0.50(+1.70%) |
Dec 05, 2006 | 29.45 | 29.85 | 29.25 | 29.45 | 11,281 | -0.25(-0.84%) |
Dec 04, 2006 | 29.70 | 29.70 | 29.15 | 29.70 | 17,766 | -0.20(-0.67%) |
Dec 01, 2006 | 29.90 | 30.00 | 29.60 | 29.90 | 14,550 | -0.10(-0.33%) |
Nov 30, 2006 | 30.00 | 30.00 | 29.50 | 30.00 | 7,136 | +0.65(+2.21%) |
Nov 29, 2006 | 29.35 | 29.35 | 28.40 | 29.35 | 15,551 | +0.85(+2.98%) |
Nov 28, 2006 | 28.50 | 28.55 | 27.95 | 28.50 | 9,262 | +0.15(+0.53%) |
Nov 27, 2006 | 28.35 | 28.65 | 28.05 | 28.35 | 10,999 | +0.00(+0.00%) |
Nov 24, 2006 | 28.35 | 28.35 | 28.15 | 28.35 | 5,826 | -0.15(-0.53%) |
Nov 22, 2006 | 28.50 | 28.85 | 28.30 | 28.50 | 10,672 | -0.10(-0.35%) |
Nov 21, 2006 | 28.60 | 28.60 | 24.70 | 28.60 | 20,705 | +0.90(+3.25%) |
Nov 20, 2006 | 27.70 | 28.15 | 27.70 | 27.70 | 18,156 | -0.45(-1.60%) |
Nov 17, 2006 | 28.15 | 28.15 | 27.50 | 28.15 | 19,004 | +0.85(+3.11%) |
Nov 16, 2006 | 27.30 | 28.15 | 27.30 | 27.30 | 26,996 | -1.60(-5.54%) |
Nov 15, 2006 | 28.90 | 28.90 | 28.35 | 28.90 | 4,774 | -0.50(-1.70%) |
Nov 14, 2006 | 29.40 | 29.55 | 29.00 | 29.40 | 236,167 | +0.15(+0.51%) |
Nov 13, 2006 | 29.25 | 29.55 | 29.00 | 29.25 | 23,514 | -0.25(-0.85%) |
Nov 10, 2006 | 29.50 | 29.90 | 29.30 | 29.50 | 12,702 | +0.60(+2.08%) |
Nov 09, 2006 | 28.90 | 29.10 | 28.40 | 28.90 | 6,801 | +0.30(+1.05%) |
Nov 08, 2006 | 28.60 | 29.00 | 28.50 | 28.60 | 19,334 | -0.05(-0.17%) |
Nov 07, 2006 | 28.65 | 29.25 | 28.65 | 28.65 | 16,886 | -0.40(-1.38%) |
Nov 06, 2006 | 29.05 | 29.05 | 28.50 | 29.05 | 15,472 | +0.85(+3.01%) |
Nov 03, 2006 | 28.20 | 28.50 | 27.75 | 28.20 | 142,831 | -0.10(-0.35%) |
Nov 02, 2006 | 28.30 | 28.80 | 28.00 | 28.30 | 48,114 | -1.20(-4.07%) |
Nov 01, 2006 | 29.50 | 29.85 | 29.00 | 29.50 | 64,076 | +0.25(+0.85%) |
Oct 31, 2006 | 29.25 | 29.50 | 28.65 | 29.25 | 38,055 | -0.35(-1.18%) |
Oct 30, 2006 | 29.60 | 29.95 | 29.25 | 29.60 | 28,064 | +0.45(+1.54%) |
Oct 27, 2006 | 29.15 | 29.65 | 29.00 | 29.15 | 37,733 | -0.10(-0.34%) |
Oct 26, 2006 | 29.25 | 29.75 | 29.25 | 29.25 | 14,529 | -0.30(-1.02%) |
Oct 25, 2006 | 29.55 | 29.55 | 28.75 | 29.55 | 8,407 | +0.65(+2.25%) |
Oct 24, 2006 | 28.90 | 28.90 | 28.15 | 28.90 | 10,534 | +0.15(+0.52%) |
Oct 23, 2006 | 29.40 | 29.00 | 28.30 | 28.75 | 40,876 | -0.65(-2.21%) |
Oct 20, 2006 | 29.40 | 29.55 | 29.05 | 29.40 | 18,321 | -0.80(-2.65%) |
Oct 19, 2006 | 30.20 | 30.25 | 29.45 | 30.20 | 32,407 | -0.25(-0.82%) |
Oct 18, 2006 | 30.45 | 30.50 | 29.95 | 30.45 | 8,369 | +0.15(+0.50%) |
Oct 17, 2006 | 30.30 | 30.35 | 29.80 | 30.30 | 58,388 | -0.50(-1.62%) |
Oct 16, 2006 | 30.80 | 30.80 | 29.85 | 30.80 | 31,725 | +0.80(+2.67%) |
Oct 13, 2006 | 30.00 | 30.05 | 29.80 | 30.00 | 39,869 | +1.00(+3.45%) |
Oct 12, 2006 | 29.00 | 29.25 | 28.75 | 29.00 | 20,725 | -0.35(-1.19%) |
Oct 11, 2006 | 29.35 | 29.95 | 29.35 | 29.35 | 13,695 | -0.20(-0.68%) |
Oct 10, 2006 | 29.55 | 29.80 | 29.30 | 29.55 | 8,602 | -0.05(-0.17%) |
Oct 09, 2006 | 29.60 | 29.60 | 28.65 | 29.60 | 20,929 | +0.30(+1.02%) |
Oct 06, 2006 | 29.30 | 29.30 | 28.65 | 29.30 | 10,510 | +0.10(+0.34%) |
Oct 05, 2006 | 29.20 | 29.40 | 28.60 | 29.20 | 7,207 | +0.95(+3.36%) |
Oct 04, 2006 | 28.25 | 28.30 | 27.50 | 28.25 | 16,366 | +0.05(+0.18%) |
Oct 03, 2006 | 28.20 | 29.10 | 28.05 | 28.20 | 9,455 | -0.85(-2.93%) |