Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.58 | 30.65 | 29.90 | 30.01 | 123,999 | -0.54(-1.77%) |
Dec 28, 2006 | 30.82 | 30.87 | 30.54 | 30.55 | 107,370 | -0.26(-0.84%) |
Dec 27, 2006 | 30.76 | 30.93 | 30.76 | 30.81 | 122,240 | +0.17(+0.55%) |
Dec 26, 2006 | 30.22 | 30.77 | 30.22 | 30.64 | 129,283 | +0.34(+1.12%) |
Dec 22, 2006 | 30.54 | 30.54 | 30.24 | 30.30 | 190,445 | -0.16(-0.51%) |
Dec 21, 2006 | 29.72 | 30.83 | 29.72 | 30.45 | 149,123 | +0.47(+1.58%) |
Dec 20, 2006 | 29.89 | 30.20 | 29.89 | 29.98 | 133,935 | +0.02(+0.07%) |
Dec 19, 2006 | 29.66 | 29.96 | 29.40 | 29.96 | 117,278 | +0.19(+0.64%) |
Dec 18, 2006 | 30.50 | 30.68 | 29.66 | 29.77 | 108,084 | -0.60(-1.98%) |
Dec 15, 2006 | 30.01 | 30.54 | 29.99 | 30.37 | 211,674 | +0.41(+1.36%) |
Dec 14, 2006 | 30.31 | 30.69 | 29.93 | 29.97 | 140,382 | -0.21(-0.70%) |
Dec 13, 2006 | 30.08 | 30.20 | 29.86 | 30.18 | 109,377 | +0.24(+0.79%) |
Dec 12, 2006 | 29.74 | 30.01 | 29.66 | 29.94 | 91,407 | +0.16(+0.52%) |
Dec 11, 2006 | 29.67 | 29.97 | 29.56 | 29.78 | 77,379 | -0.01(-0.05%) |
Dec 08, 2006 | 29.61 | 29.90 | 29.32 | 29.80 | 71,917 | +0.17(+0.57%) |
Dec 07, 2006 | 30.07 | 30.07 | 29.56 | 29.63 | 239,668 | -0.39(-1.29%) |
Dec 06, 2006 | 30.27 | 30.28 | 29.83 | 30.01 | 107,989 | -0.24(-0.81%) |
Dec 05, 2006 | 30.18 | 30.40 | 29.99 | 30.26 | 163,001 | +0.15(+0.49%) |
Dec 04, 2006 | 29.17 | 30.14 | 29.17 | 30.11 | 202,961 | +0.75(+2.56%) |
Dec 01, 2006 | 28.84 | 29.40 | 28.84 | 29.36 | 231,734 | +0.41(+1.43%) |
Nov 30, 2006 | 29.32 | 29.32 | 28.93 | 28.94 | 151,944 | -0.31(-1.06%) |
Nov 29, 2006 | 28.48 | 29.33 | 28.44 | 29.26 | 244,169 | +0.80(+2.81%) |
Nov 28, 2006 | 28.17 | 28.60 | 28.15 | 28.46 | 130,477 | +0.28(+0.99%) |
Nov 27, 2006 | 28.78 | 28.95 | 28.16 | 28.18 | 168,736 | -0.68(-2.37%) |
Nov 24, 2006 | 28.89 | 29.03 | 28.73 | 28.86 | 66,094 | -0.14(-0.49%) |
Nov 22, 2006 | 28.67 | 29.01 | 28.53 | 29.01 | 141,378 | +0.39(+1.37%) |
Nov 21, 2006 | 28.99 | 29.01 | 28.46 | 28.61 | 158,789 | -0.30(-1.05%) |
Nov 20, 2006 | 28.59 | 29.11 | 28.59 | 28.92 | 195,644 | +0.24(+0.83%) |
Nov 17, 2006 | 28.43 | 28.71 | 28.29 | 28.68 | 204,093 | +0.28(+1.00%) |
Nov 16, 2006 | 28.15 | 28.41 | 28.00 | 28.40 | 208,733 | +0.22(+0.79%) |
Nov 15, 2006 | 28.20 | 28.61 | 28.15 | 28.17 | 282,375 | -0.10(-0.36%) |
Nov 14, 2006 | 27.35 | 28.27 | 27.26 | 28.27 | 271,251 | +0.88(+3.21%) |
Nov 13, 2006 | 27.17 | 27.74 | 27.08 | 27.39 | 367,294 | +0.15(+0.55%) |
Nov 10, 2006 | 27.18 | 27.40 | 27.03 | 27.24 | 286,489 | +0.15(+0.55%) |
Nov 09, 2006 | 27.07 | 27.19 | 26.87 | 27.10 | 175,725 | +0.01(+0.03%) |
Nov 08, 2006 | 27.02 | 27.22 | 26.62 | 27.09 | 254,316 | +0.00(+0.00%) |
Nov 07, 2006 | 26.95 | 27.27 | 26.81 | 27.09 | 239,822 | +0.05(+0.18%) |
Nov 06, 2006 | 27.14 | 27.20 | 26.87 | 27.04 | 190,361 | -0.09(-0.32%) |
Nov 03, 2006 | 27.17 | 27.18 | 26.68 | 27.13 | 339,756 | -0.03(-0.12%) |
Nov 02, 2006 | 27.22 | 27.34 | 27.09 | 27.16 | 175,939 | -0.26(-0.94%) |
Nov 01, 2006 | 27.63 | 27.81 | 27.37 | 27.42 | 333,890 | -0.04(-0.15%) |
Oct 31, 2006 | 28.57 | 28.58 | 27.43 | 27.46 | 321,364 | -1.13(-3.96%) |
Oct 30, 2006 | 28.57 | 29.50 | 27.97 | 28.59 | 815,442 | -2.68(-8.56%) |
Oct 27, 2006 | 31.91 | 31.91 | 31.09 | 31.27 | 84,230 | -0.78(-2.43%) |
Oct 26, 2006 | 31.63 | 32.09 | 31.29 | 32.05 | 106,230 | +0.64(+2.05%) |
Oct 25, 2006 | 31.44 | 31.65 | 31.02 | 31.40 | 76,186 | -0.02(-0.06%) |
Oct 24, 2006 | 31.35 | 31.55 | 30.99 | 31.42 | 76,906 | -0.06(-0.19%) |
Oct 23, 2006 | 31.07 | 31.67 | 30.94 | 31.48 | 77,653 | +0.23(+0.74%) |
Oct 20, 2006 | 31.56 | 31.56 | 31.03 | 31.25 | 94,384 | -0.13(-0.41%) |
Oct 19, 2006 | 31.16 | 31.42 | 31.08 | 31.38 | 89,460 | +0.06(+0.19%) |
Oct 18, 2006 | 31.75 | 31.75 | 31.16 | 31.32 | 114,034 | -0.23(-0.73%) |
Oct 17, 2006 | 31.52 | 31.71 | 30.86 | 31.55 | 148,036 | -0.22(-0.68%) |
Oct 16, 2006 | 31.63 | 31.77 | 31.40 | 31.77 | 102,424 | +0.18(+0.56%) |
Oct 13, 2006 | 31.59 | 31.73 | 31.29 | 31.59 | 120,901 | +0.06(+0.19%) |
Oct 12, 2006 | 31.06 | 31.55 | 31.00 | 31.53 | 108,714 | +0.59(+1.90%) |
Oct 11, 2006 | 31.15 | 31.15 | 30.64 | 30.94 | 95,055 | -0.22(-0.70%) |
Oct 10, 2006 | 31.40 | 31.48 | 30.96 | 31.16 | 56,808 | -0.10(-0.33%) |
Oct 09, 2006 | 30.87 | 31.26 | 30.71 | 31.26 | 45,779 | +0.23(+0.74%) |
Oct 06, 2006 | 31.41 | 31.42 | 30.83 | 31.03 | 69,570 | -0.49(-1.57%) |
Oct 05, 2006 | 31.09 | 31.54 | 31.06 | 31.52 | 102,747 | +0.48(+1.55%) |
Oct 04, 2006 | 30.16 | 31.10 | 30.16 | 31.04 | 156,656 | +0.75(+2.46%) |
Oct 03, 2006 | 30.28 | 30.77 | 29.99 | 30.30 | 107,892 | -0.10(-0.33%) |