Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.98 | 31.07 | 30.78 | 30.78 | 587,159 | -0.21(-0.69%) |
Dec 28, 2006 | 30.95 | 31.14 | 30.90 | 30.99 | 569,135 | +0.05(+0.15%) |
Dec 27, 2006 | 30.77 | 30.99 | 30.72 | 30.95 | 392,223 | +0.14(+0.46%) |
Dec 26, 2006 | 30.52 | 30.83 | 30.31 | 30.80 | 410,051 | +0.22(+0.73%) |
Dec 22, 2006 | 30.73 | 30.74 | 30.40 | 30.58 | 411,422 | -0.15(-0.48%) |
Dec 21, 2006 | 30.50 | 30.77 | 30.50 | 30.73 | 1,036,785 | +0.18(+0.60%) |
Dec 20, 2006 | 30.28 | 30.66 | 30.27 | 30.54 | 779,352 | +0.17(+0.57%) |
Dec 19, 2006 | 30.15 | 30.43 | 29.99 | 30.37 | 882,796 | +0.13(+0.42%) |
Dec 18, 2006 | 30.18 | 30.29 | 30.09 | 30.24 | 1,093,405 | +0.25(+0.82%) |
Dec 15, 2006 | 30.08 | 30.09 | 29.83 | 30.00 | 1,154,335 | -0.13(-0.44%) |
Dec 14, 2006 | 30.01 | 30.17 | 29.99 | 30.13 | 930,599 | +0.16(+0.54%) |
Dec 13, 2006 | 30.29 | 30.34 | 29.85 | 29.97 | 774,258 | -0.46(-1.53%) |
Dec 12, 2006 | 30.38 | 30.49 | 30.17 | 30.43 | 848,706 | +0.23(+0.76%) |
Dec 11, 2006 | 29.79 | 30.24 | 29.75 | 30.20 | 800,903 | +0.56(+1.89%) |
Dec 08, 2006 | 29.83 | 29.87 | 29.50 | 29.64 | 858,894 | +0.01(+0.03%) |
Dec 07, 2006 | 30.01 | 30.01 | 29.59 | 29.63 | 550,327 | -0.21(-0.72%) |
Dec 06, 2006 | 29.89 | 29.96 | 29.74 | 29.84 | 522,507 | -0.27(-0.88%) |
Dec 05, 2006 | 30.16 | 30.25 | 29.75 | 30.11 | 1,105,552 | +0.08(+0.27%) |
Dec 04, 2006 | 29.91 | 30.16 | 29.85 | 30.03 | 752,316 | -0.13(-0.44%) |
Dec 01, 2006 | 29.83 | 30.18 | 29.72 | 30.16 | 771,907 | +0.25(+0.82%) |
Nov 30, 2006 | 29.82 | 30.02 | 29.71 | 29.92 | 1,039,724 | -0.03(-0.10%) |
Nov 29, 2006 | 30.02 | 30.17 | 29.76 | 29.95 | 807,564 | +0.15(+0.50%) |
Nov 28, 2006 | 29.49 | 29.88 | 29.49 | 29.80 | 1,116,719 | +0.33(+1.11%) |
Nov 27, 2006 | 30.04 | 30.15 | 29.40 | 29.47 | 2,303,772 | -0.60(-2.00%) |
Nov 24, 2006 | 30.07 | 30.39 | 30.04 | 30.07 | 679,239 | +0.46(+1.55%) |
Nov 22, 2006 | 29.61 | 29.76 | 29.45 | 29.61 | 1,967,189 | -0.02(-0.07%) |
Nov 21, 2006 | 29.39 | 29.76 | 29.36 | 29.64 | 1,733,657 | +0.29(+0.99%) |
Nov 20, 2006 | 29.70 | 29.92 | 29.23 | 29.34 | 1,185,877 | -0.43(-1.44%) |
Nov 17, 2006 | 29.94 | 29.95 | 29.69 | 29.77 | 1,455,261 | -0.34(-1.14%) |
Nov 16, 2006 | 29.98 | 30.28 | 29.96 | 30.11 | 1,962,095 | +0.33(+1.10%) |
Nov 15, 2006 | 29.60 | 29.93 | 29.58 | 29.79 | 1,160,016 | +0.34(+1.14%) |
Nov 14, 2006 | 29.20 | 29.50 | 28.37 | 29.45 | 572,073 | +0.51(+1.75%) |
Nov 13, 2006 | 28.83 | 29.05 | 28.83 | 28.95 | 967,235 | +0.14(+0.50%) |
Nov 10, 2006 | 28.56 | 28.85 | 28.44 | 28.80 | 596,171 | +0.41(+1.44%) |
Nov 09, 2006 | 28.94 | 29.00 | 28.37 | 28.39 | 1,122,009 | -0.32(-1.12%) |
Nov 08, 2006 | 28.62 | 28.87 | 28.49 | 28.72 | 1,265,223 | -0.03(-0.11%) |
Nov 07, 2006 | 29.06 | 29.14 | 28.71 | 28.75 | 900,428 | +0.06(+0.21%) |
Nov 06, 2006 | 28.50 | 28.72 | 28.48 | 28.69 | 589,902 | +0.36(+1.28%) |
Nov 03, 2006 | 28.69 | 28.77 | 28.30 | 28.32 | 1,060,883 | -0.18(-0.64%) |
Nov 02, 2006 | 28.53 | 28.60 | 28.30 | 28.51 | 887,889 | -0.03(-0.09%) |
Nov 01, 2006 | 29.30 | 29.37 | 28.49 | 28.53 | 1,023,267 | -0.50(-1.71%) |
Oct 31, 2006 | 28.74 | 29.04 | 28.71 | 29.03 | 999,757 | +0.67(+2.36%) |
Oct 30, 2006 | 28.47 | 28.56 | 28.28 | 28.36 | 728,806 | +0.03(+0.09%) |
Oct 27, 2006 | 28.69 | 28.77 | 28.31 | 28.33 | 812,658 | -0.25(-0.87%) |
Oct 26, 2006 | 29.11 | 29.32 | 28.52 | 28.58 | 1,322,039 | -0.52(-1.79%) |
Oct 25, 2006 | 29.05 | 29.17 | 28.92 | 29.10 | 589,510 | -0.05(-0.17%) |
Oct 24, 2006 | 29.02 | 29.19 | 28.87 | 29.16 | 755,842 | -0.21(-0.71%) |
Oct 23, 2006 | 29.19 | 29.46 | 29.11 | 29.36 | 757,410 | +0.27(+0.93%) |
Oct 20, 2006 | 29.43 | 29.47 | 28.82 | 29.09 | 1,013,275 | -0.27(-0.92%) |
Oct 19, 2006 | 29.16 | 29.41 | 29.12 | 29.36 | 530,931 | +0.19(+0.65%) |
Oct 18, 2006 | 28.80 | 29.21 | 28.77 | 29.18 | 964,492 | +0.38(+1.31%) |
Oct 17, 2006 | 28.79 | 28.91 | 28.58 | 28.80 | 1,183,330 | -0.30(-1.02%) |
Oct 16, 2006 | 28.83 | 29.15 | 28.79 | 29.09 | 1,054,810 | +0.37(+1.28%) |
Oct 13, 2006 | 28.41 | 28.95 | 28.40 | 28.73 | 1,005,635 | +0.10(+0.36%) |
Oct 12, 2006 | 28.44 | 28.74 | 28.37 | 28.62 | 869,669 | +0.02(+0.07%) |
Oct 11, 2006 | 28.42 | 28.84 | 28.39 | 28.60 | 948,819 | +0.18(+0.65%) |
Oct 10, 2006 | 27.98 | 28.47 | 27.71 | 28.42 | 1,686,442 | -0.35(-1.21%) |
Oct 09, 2006 | 28.47 | 28.88 | 28.30 | 28.77 | 904,542 | +0.01(+0.04%) |
Oct 06, 2006 | 28.59 | 28.95 | 28.39 | 28.76 | 1,180,392 | -0.08(-0.28%) |
Oct 05, 2006 | 28.57 | 28.89 | 28.51 | 28.84 | 576,971 | +0.17(+0.61%) |
Oct 04, 2006 | 28.00 | 28.72 | 27.95 | 28.67 | 1,933,883 | +0.62(+2.22%) |
Oct 03, 2006 | 28.05 | 28.58 | 27.95 | 28.04 | 700,398 | -0.40(-1.42%) |