Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.62 | 30.80 | 30.26 | 30.70 | 131,768 | +0.06(+0.18%) |
Dec 28, 2006 | 30.61 | 30.80 | 30.47 | 30.65 | 33,467 | -0.16(-0.52%) |
Dec 27, 2006 | 30.87 | 30.93 | 30.61 | 30.80 | 73,897 | +0.06(+0.18%) |
Dec 26, 2006 | 29.91 | 30.85 | 29.91 | 30.75 | 77,206 | +0.76(+2.52%) |
Dec 22, 2006 | 29.97 | 30.05 | 29.81 | 29.99 | 37,397 | -0.05(-0.16%) |
Dec 21, 2006 | 30.25 | 30.25 | 29.81 | 30.04 | 62,864 | -0.20(-0.66%) |
Dec 20, 2006 | 30.33 | 30.41 | 30.09 | 30.24 | 87,404 | +0.05(+0.16%) |
Dec 19, 2006 | 29.49 | 30.32 | 29.37 | 30.19 | 100,559 | +0.55(+1.85%) |
Dec 18, 2006 | 30.41 | 30.46 | 29.58 | 29.64 | 84,606 | -0.76(-2.51%) |
Dec 15, 2006 | 30.39 | 30.49 | 30.22 | 30.41 | 161,957 | +0.06(+0.21%) |
Dec 14, 2006 | 30.51 | 30.53 | 30.34 | 30.34 | 75,589 | -0.17(-0.57%) |
Dec 13, 2006 | 30.61 | 30.61 | 30.41 | 30.52 | 66,669 | -0.01(-0.03%) |
Dec 12, 2006 | 30.67 | 30.80 | 30.44 | 30.53 | 62,549 | -0.13(-0.41%) |
Dec 11, 2006 | 31.13 | 31.27 | 30.54 | 30.65 | 155,318 | -0.57(-1.83%) |
Dec 08, 2006 | 31.09 | 31.43 | 30.64 | 31.23 | 95,701 | +0.12(+0.38%) |
Dec 07, 2006 | 31.12 | 31.40 | 30.76 | 31.11 | 96,440 | +0.07(+0.23%) |
Dec 06, 2006 | 30.92 | 31.32 | 30.72 | 31.03 | 115,324 | +0.14(+0.44%) |
Dec 05, 2006 | 31.02 | 31.04 | 30.74 | 30.90 | 69,555 | +0.17(+0.54%) |
Dec 04, 2006 | 30.34 | 30.85 | 30.30 | 30.73 | 87,468 | +0.48(+1.60%) |
Dec 01, 2006 | 30.51 | 30.55 | 29.62 | 30.25 | 84,581 | -0.23(-0.76%) |
Nov 30, 2006 | 30.74 | 30.88 | 30.35 | 30.48 | 169,696 | -0.25(-0.80%) |
Nov 29, 2006 | 30.68 | 30.84 | 30.18 | 30.72 | 105,603 | +0.34(+1.13%) |
Nov 28, 2006 | 30.49 | 30.84 | 30.26 | 30.38 | 133,682 | -0.22(-0.73%) |
Nov 27, 2006 | 31.48 | 31.48 | 30.53 | 30.61 | 153,344 | -0.82(-2.61%) |
Nov 24, 2006 | 31.15 | 31.69 | 31.14 | 31.42 | 68,282 | +0.03(+0.10%) |
Nov 22, 2006 | 31.50 | 31.55 | 31.07 | 31.39 | 146,326 | +0.14(+0.43%) |
Nov 21, 2006 | 30.47 | 31.46 | 30.27 | 31.26 | 227,876 | +0.75(+2.45%) |
Nov 20, 2006 | 29.04 | 30.53 | 29.02 | 30.51 | 140,162 | +1.41(+4.83%) |
Nov 17, 2006 | 29.68 | 29.77 | 29.08 | 29.10 | 177,206 | -0.58(-1.95%) |
Nov 16, 2006 | 28.75 | 29.73 | 28.43 | 29.68 | 350,696 | +1.52(+5.39%) |
Nov 15, 2006 | 27.68 | 28.61 | 27.52 | 28.16 | 158,045 | +0.58(+2.10%) |
Nov 14, 2006 | 27.44 | 27.78 | 27.29 | 27.58 | 167,897 | +0.05(+0.17%) |
Nov 13, 2006 | 26.56 | 27.55 | 26.56 | 27.54 | 148,219 | +0.83(+3.10%) |
Nov 10, 2006 | 26.89 | 27.08 | 26.64 | 26.71 | 71,653 | -0.14(-0.50%) |
Nov 09, 2006 | 27.39 | 27.39 | 26.52 | 26.85 | 132,091 | -0.09(-0.32%) |
Nov 08, 2006 | 26.89 | 27.13 | 26.59 | 26.93 | 112,242 | +0.11(+0.41%) |
Nov 07, 2006 | 26.62 | 27.36 | 26.62 | 26.82 | 203,232 | +0.25(+0.93%) |
Nov 06, 2006 | 26.52 | 26.79 | 26.42 | 26.58 | 163,585 | -0.03(-0.12%) |
Nov 03, 2006 | 26.77 | 26.92 | 26.30 | 26.61 | 262,785 | +0.03(+0.12%) |
Nov 02, 2006 | 26.15 | 26.64 | 26.11 | 26.58 | 250,784 | +0.27(+1.03%) |
Nov 01, 2006 | 26.44 | 26.55 | 26.27 | 26.30 | 206,612 | -0.16(-0.60%) |
Oct 31, 2006 | 26.48 | 26.55 | 26.05 | 26.46 | 189,036 | -0.02(-0.06%) |
Oct 30, 2006 | 26.07 | 26.59 | 25.86 | 26.48 | 94,428 | +0.38(+1.46%) |
Oct 27, 2006 | 26.15 | 26.50 | 25.92 | 26.10 | 63,040 | -0.19(-0.73%) |
Oct 26, 2006 | 26.70 | 26.98 | 25.99 | 26.29 | 189,574 | -0.29(-1.08%) |
Oct 25, 2006 | 26.32 | 26.76 | 26.23 | 26.58 | 94,435 | +0.33(+1.27%) |
Oct 24, 2006 | 26.13 | 26.30 | 25.76 | 26.24 | 115,159 | +0.06(+0.21%) |
Oct 23, 2006 | 26.15 | 26.37 | 25.84 | 26.19 | 69,385 | +0.01(+0.03%) |
Oct 20, 2006 | 26.60 | 26.60 | 26.17 | 26.18 | 83,758 | -0.29(-1.08%) |
Oct 19, 2006 | 26.13 | 26.81 | 26.13 | 26.46 | 140,546 | +0.16(+0.60%) |
Oct 18, 2006 | 26.62 | 26.70 | 25.79 | 26.30 | 69,913 | -0.03(-0.12%) |
Oct 17, 2006 | 26.58 | 26.70 | 25.61 | 26.34 | 94,416 | -0.50(-1.87%) |
Oct 16, 2006 | 26.37 | 26.85 | 26.20 | 26.84 | 44,972 | +0.37(+1.41%) |
Oct 13, 2006 | 26.66 | 26.97 | 26.26 | 26.46 | 75,728 | -0.19(-0.72%) |
Oct 12, 2006 | 25.79 | 26.65 | 25.79 | 26.65 | 104,531 | +0.85(+3.30%) |
Oct 11, 2006 | 25.23 | 25.91 | 25.23 | 25.80 | 205,170 | +0.41(+1.60%) |
Oct 10, 2006 | 24.94 | 25.45 | 24.72 | 25.40 | 75,861 | +0.42(+1.69%) |
Oct 09, 2006 | 25.26 | 25.33 | 24.83 | 24.98 | 110,622 | -0.37(-1.47%) |
Oct 06, 2006 | 25.26 | 25.61 | 25.18 | 25.35 | 55,177 | -0.09(-0.34%) |
Oct 05, 2006 | 26.02 | 26.23 | 25.25 | 25.44 | 143,613 | -0.65(-2.50%) |
Oct 04, 2006 | 25.30 | 26.21 | 24.85 | 26.09 | 133,948 | +0.94(+3.73%) |
Oct 03, 2006 | 25.24 | 25.46 | 24.99 | 25.15 | 98,937 | -0.09(-0.35%) |