Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.56 | 32.68 | 32.29 | 32.31 | 213,881 | -0.24(-0.73%) |
Dec 28, 2006 | 32.16 | 32.90 | 32.16 | 32.55 | 238,167 | +0.36(+1.11%) |
Dec 27, 2006 | 31.49 | 32.21 | 31.49 | 32.20 | 153,232 | +0.80(+2.54%) |
Dec 26, 2006 | 30.70 | 31.50 | 30.65 | 31.40 | 142,229 | +0.71(+2.31%) |
Dec 22, 2006 | 30.41 | 30.88 | 30.33 | 30.69 | 90,570 | +0.19(+0.64%) |
Dec 21, 2006 | 30.25 | 31.12 | 30.18 | 30.50 | 133,642 | +0.31(+1.04%) |
Dec 20, 2006 | 29.92 | 30.35 | 29.92 | 30.18 | 124,249 | +0.31(+1.02%) |
Dec 19, 2006 | 29.59 | 29.94 | 29.59 | 29.88 | 106,403 | +0.27(+0.91%) |
Dec 18, 2006 | 29.71 | 29.83 | 29.48 | 29.61 | 181,812 | -0.10(-0.33%) |
Dec 15, 2006 | 30.04 | 30.04 | 29.44 | 29.71 | 174,164 | +0.32(+1.09%) |
Dec 14, 2006 | 28.83 | 29.52 | 28.83 | 29.39 | 224,749 | +0.56(+1.94%) |
Dec 13, 2006 | 28.84 | 28.88 | 28.66 | 28.83 | 201,268 | +0.01(+0.05%) |
Dec 12, 2006 | 28.94 | 29.07 | 28.55 | 28.81 | 166,381 | -0.12(-0.41%) |
Dec 11, 2006 | 28.95 | 29.07 | 28.84 | 28.93 | 144,913 | -0.07(-0.23%) |
Dec 08, 2006 | 28.79 | 29.10 | 28.31 | 29.00 | 108,014 | +0.18(+0.62%) |
Dec 07, 2006 | 28.97 | 28.97 | 28.58 | 28.82 | 120,626 | -0.09(-0.31%) |
Dec 06, 2006 | 29.10 | 29.14 | 28.85 | 28.91 | 147,328 | -0.19(-0.67%) |
Dec 05, 2006 | 28.77 | 29.13 | 28.77 | 29.10 | 112,576 | +0.37(+1.30%) |
Dec 04, 2006 | 28.28 | 28.77 | 28.17 | 28.73 | 78,763 | +0.13(+0.47%) |
Dec 01, 2006 | 28.59 | 29.10 | 28.27 | 28.60 | 122,371 | -0.51(-1.77%) |
Nov 30, 2006 | 29.13 | 29.34 | 28.99 | 29.11 | 140,887 | -0.02(-0.08%) |
Nov 29, 2006 | 28.82 | 29.29 | 28.78 | 29.13 | 90,168 | +0.46(+1.61%) |
Nov 28, 2006 | 28.50 | 28.71 | 28.31 | 28.67 | 155,781 | +0.16(+0.55%) |
Nov 27, 2006 | 28.99 | 29.07 | 28.25 | 28.51 | 83,593 | -0.48(-1.67%) |
Nov 24, 2006 | 28.80 | 29.21 | 28.75 | 29.00 | 48,170 | +0.07(+0.23%) |
Nov 22, 2006 | 29.03 | 29.07 | 28.78 | 28.93 | 148,401 | -0.13(-0.44%) |
Nov 21, 2006 | 29.41 | 29.48 | 28.98 | 29.06 | 89,765 | -0.34(-1.17%) |
Nov 20, 2006 | 29.18 | 29.79 | 28.98 | 29.40 | 178,994 | +0.22(+0.74%) |
Nov 17, 2006 | 29.27 | 29.39 | 29.09 | 29.18 | 76,750 | -0.09(-0.31%) |
Nov 16, 2006 | 29.25 | 29.43 | 29.12 | 29.27 | 101,170 | +0.14(+0.49%) |
Nov 15, 2006 | 28.94 | 29.45 | 28.89 | 29.13 | 138,875 | +0.19(+0.67%) |
Nov 14, 2006 | 28.24 | 28.94 | 28.02 | 28.94 | 134,715 | +0.69(+2.43%) |
Nov 13, 2006 | 27.98 | 28.39 | 27.84 | 28.25 | 90,570 | +0.28(+0.99%) |
Nov 10, 2006 | 27.51 | 27.98 | 27.40 | 27.98 | 101,707 | +0.51(+1.87%) |
Nov 09, 2006 | 27.78 | 27.78 | 27.22 | 27.46 | 165,711 | -0.29(-1.05%) |
Nov 08, 2006 | 27.60 | 27.92 | 27.59 | 27.75 | 74,469 | +0.11(+0.40%) |
Nov 07, 2006 | 27.39 | 27.68 | 27.35 | 27.64 | 177,518 | +0.25(+0.93%) |
Nov 06, 2006 | 27.24 | 27.40 | 27.04 | 27.39 | 110,295 | +0.25(+0.91%) |
Nov 03, 2006 | 27.40 | 27.43 | 26.99 | 27.14 | 136,728 | -0.19(-0.68%) |
Nov 02, 2006 | 27.50 | 27.50 | 27.14 | 27.33 | 201,671 | -0.17(-0.62%) |
Nov 01, 2006 | 27.62 | 27.70 | 27.47 | 27.50 | 246,755 | -0.12(-0.43%) |
Oct 31, 2006 | 27.79 | 27.87 | 27.49 | 27.62 | 225,420 | -0.24(-0.86%) |
Oct 30, 2006 | 27.52 | 27.97 | 27.43 | 27.86 | 129,482 | +0.28(+1.03%) |
Oct 27, 2006 | 27.48 | 27.67 | 27.31 | 27.58 | 284,996 | +0.10(+0.38%) |
Oct 26, 2006 | 27.61 | 27.61 | 27.01 | 27.47 | 215,625 | -0.30(-1.07%) |
Oct 25, 2006 | 26.87 | 27.82 | 26.87 | 27.77 | 128,946 | +0.81(+3.01%) |
Oct 24, 2006 | 27.04 | 27.11 | 26.85 | 26.96 | 112,441 | -0.12(-0.44%) |
Oct 23, 2006 | 27.13 | 27.44 | 26.91 | 27.08 | 109,087 | -0.11(-0.41%) |
Oct 20, 2006 | 27.34 | 27.44 | 27.09 | 27.19 | 89,631 | -0.08(-0.30%) |
Oct 19, 2006 | 27.66 | 27.75 | 27.19 | 27.27 | 87,618 | -0.39(-1.40%) |
Oct 18, 2006 | 27.38 | 27.79 | 27.38 | 27.66 | 132,971 | +0.43(+1.59%) |
Oct 17, 2006 | 27.30 | 27.33 | 27.07 | 27.22 | 76,750 | -0.19(-0.68%) |
Oct 16, 2006 | 27.28 | 27.55 | 27.28 | 27.41 | 86,008 | +0.22(+0.79%) |
Oct 13, 2006 | 26.95 | 27.26 | 26.95 | 27.20 | 78,360 | +0.29(+1.08%) |
Oct 12, 2006 | 26.32 | 26.90 | 26.32 | 26.90 | 127,872 | +0.63(+2.38%) |
Oct 11, 2006 | 26.61 | 26.61 | 26.13 | 26.28 | 138,338 | -0.48(-1.78%) |
Oct 10, 2006 | 26.81 | 26.90 | 26.51 | 26.76 | 64,003 | -0.03(-0.11%) |
Oct 09, 2006 | 26.53 | 26.82 | 26.32 | 26.79 | 80,775 | +0.21(+0.79%) |
Oct 06, 2006 | 26.42 | 26.67 | 26.28 | 26.58 | 97,548 | +0.16(+0.62%) |
Oct 05, 2006 | 26.34 | 26.74 | 26.06 | 26.41 | 140,619 | +0.16(+0.60%) |
Oct 04, 2006 | 25.94 | 26.36 | 25.86 | 26.26 | 73,261 | +0.28(+1.09%) |
Oct 03, 2006 | 25.75 | 26.07 | 25.59 | 25.97 | 111,100 | +0.15(+0.58%) |