Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.42 | 34.72 | 33.78 | 34.16 | 70,066 | -0.20(-0.58%) |
Dec 28, 2006 | 34.68 | 34.88 | 34.18 | 34.36 | 46,809 | -0.42(-1.21%) |
Dec 27, 2006 | 34.68 | 34.78 | 34.52 | 34.78 | 42,089 | +0.35(+1.03%) |
Dec 26, 2006 | 33.68 | 34.66 | 33.68 | 34.42 | 56,542 | +0.60(+1.78%) |
Dec 22, 2006 | 34.25 | 34.38 | 33.62 | 33.82 | 59,872 | -0.49(-1.42%) |
Dec 21, 2006 | 34.53 | 34.66 | 34.12 | 34.31 | 69,321 | -0.12(-0.34%) |
Dec 20, 2006 | 34.15 | 34.66 | 34.15 | 34.42 | 78,336 | +0.18(+0.53%) |
Dec 19, 2006 | 34.07 | 34.33 | 33.56 | 34.24 | 95,636 | +0.00(+0.00%) |
Dec 18, 2006 | 34.35 | 34.47 | 33.83 | 34.24 | 84,475 | +0.03(+0.10%) |
Dec 15, 2006 | 34.47 | 34.75 | 33.80 | 34.21 | 177,267 | -0.12(-0.34%) |
Dec 14, 2006 | 34.10 | 34.39 | 33.71 | 34.33 | 108,678 | +0.19(+0.56%) |
Dec 13, 2006 | 34.47 | 34.54 | 33.97 | 34.14 | 73,979 | -0.02(-0.05%) |
Dec 12, 2006 | 34.04 | 34.29 | 33.33 | 34.15 | 143,263 | +0.20(+0.58%) |
Dec 11, 2006 | 33.84 | 34.14 | 33.74 | 33.95 | 53,285 | +0.16(+0.46%) |
Dec 08, 2006 | 33.42 | 34.09 | 33.23 | 33.80 | 107,635 | +0.36(+1.09%) |
Dec 07, 2006 | 33.38 | 33.49 | 32.65 | 33.43 | 65,876 | +0.15(+0.45%) |
Dec 06, 2006 | 32.48 | 33.42 | 32.47 | 33.29 | 67,290 | +0.72(+2.20%) |
Dec 05, 2006 | 33.22 | 33.22 | 32.49 | 32.57 | 61,774 | -0.74(-2.23%) |
Dec 04, 2006 | 31.61 | 33.59 | 31.60 | 33.31 | 96,504 | +1.88(+5.99%) |
Dec 01, 2006 | 31.71 | 31.92 | 30.78 | 31.43 | 56,164 | -0.16(-0.50%) |
Nov 30, 2006 | 31.59 | 31.93 | 31.36 | 31.59 | 41,448 | -0.04(-0.13%) |
Nov 29, 2006 | 31.73 | 31.96 | 31.51 | 31.63 | 71,200 | +0.07(+0.24%) |
Nov 28, 2006 | 30.12 | 32.53 | 30.12 | 31.55 | 156,847 | +1.44(+4.77%) |
Nov 27, 2006 | 31.93 | 32.11 | 29.84 | 30.12 | 70,271 | -1.97(-6.15%) |
Nov 24, 2006 | 31.97 | 32.31 | 31.64 | 32.09 | 19,592 | -0.02(-0.08%) |
Nov 22, 2006 | 32.31 | 32.31 | 32.01 | 32.11 | 8,519 | -0.04(-0.13%) |
Nov 21, 2006 | 32.14 | 32.66 | 31.87 | 32.16 | 37,292 | +0.11(+0.33%) |
Nov 20, 2006 | 31.56 | 32.23 | 31.48 | 32.05 | 45,857 | +0.39(+1.22%) |
Nov 17, 2006 | 32.18 | 32.18 | 31.35 | 31.66 | 80,693 | -0.50(-1.54%) |
Nov 16, 2006 | 32.23 | 32.46 | 31.87 | 32.16 | 65,420 | -0.27(-0.84%) |
Nov 15, 2006 | 31.73 | 32.47 | 31.73 | 32.43 | 76,571 | +0.78(+2.48%) |
Nov 14, 2006 | 30.19 | 31.85 | 30.19 | 31.64 | 137,402 | +1.11(+3.62%) |
Nov 13, 2006 | 29.70 | 30.65 | 29.43 | 30.54 | 43,732 | +0.95(+3.21%) |
Nov 10, 2006 | 28.90 | 29.85 | 28.90 | 29.59 | 57,322 | +0.57(+1.96%) |
Nov 09, 2006 | 28.95 | 30.28 | 28.84 | 29.02 | 89,324 | -0.09(-0.31%) |
Nov 08, 2006 | 28.37 | 29.25 | 28.09 | 29.11 | 51,740 | +0.68(+2.38%) |
Nov 07, 2006 | 28.07 | 28.80 | 27.96 | 28.43 | 64,241 | +0.35(+1.26%) |
Nov 06, 2006 | 28.00 | 28.30 | 27.61 | 28.08 | 39,534 | +0.12(+0.44%) |
Nov 03, 2006 | 26.75 | 28.00 | 26.70 | 27.96 | 46,533 | +1.40(+5.28%) |
Nov 02, 2006 | 26.62 | 27.52 | 26.47 | 26.55 | 70,474 | -0.40(-1.47%) |
Nov 01, 2006 | 27.48 | 28.01 | 26.84 | 26.95 | 60,115 | -0.62(-2.24%) |
Oct 31, 2006 | 28.05 | 28.34 | 27.48 | 27.57 | 71,167 | -0.36(-1.30%) |
Oct 30, 2006 | 28.24 | 28.42 | 27.47 | 27.93 | 44,189 | -0.40(-1.43%) |
Oct 27, 2006 | 28.73 | 28.95 | 28.19 | 28.33 | 25,940 | -0.50(-1.75%) |
Oct 26, 2006 | 28.82 | 28.98 | 28.68 | 28.84 | 46,912 | +0.10(+0.34%) |
Oct 25, 2006 | 28.54 | 28.83 | 28.33 | 28.74 | 29,633 | +0.24(+0.84%) |
Oct 24, 2006 | 28.47 | 28.63 | 28.25 | 28.50 | 38,104 | +0.06(+0.20%) |
Oct 23, 2006 | 28.73 | 28.73 | 28.22 | 28.44 | 48,047 | -0.41(-1.43%) |
Oct 20, 2006 | 29.17 | 29.17 | 28.63 | 28.85 | 38,426 | -0.09(-0.31%) |
Oct 19, 2006 | 28.24 | 29.04 | 28.24 | 28.95 | 66,334 | +0.58(+2.04%) |
Oct 18, 2006 | 28.02 | 28.62 | 28.02 | 28.37 | 48,700 | +0.40(+1.42%) |
Oct 17, 2006 | 27.22 | 27.98 | 27.13 | 27.97 | 35,726 | +0.53(+1.92%) |
Oct 16, 2006 | 27.77 | 27.77 | 27.15 | 27.44 | 51,958 | -0.74(-2.63%) |
Oct 13, 2006 | 27.60 | 28.27 | 27.26 | 28.19 | 52,682 | +0.60(+2.18%) |
Oct 12, 2006 | 26.97 | 27.59 | 26.82 | 27.58 | 46,363 | +0.72(+2.67%) |
Oct 11, 2006 | 26.92 | 27.20 | 26.78 | 26.87 | 23,017 | -0.05(-0.18%) |
Oct 10, 2006 | 27.02 | 27.14 | 26.49 | 26.92 | 33,030 | -0.17(-0.64%) |
Oct 09, 2006 | 26.45 | 27.16 | 26.25 | 27.09 | 41,585 | +0.70(+2.66%) |
Oct 06, 2006 | 26.37 | 26.69 | 26.01 | 26.39 | 32,106 | -0.17(-0.65%) |
Oct 05, 2006 | 26.35 | 27.01 | 26.25 | 26.56 | 48,768 | +0.33(+1.26%) |
Oct 04, 2006 | 25.61 | 26.35 | 25.38 | 26.23 | 26,284 | +0.44(+1.70%) |
Oct 03, 2006 | 25.84 | 26.31 | 25.65 | 25.79 | 50,821 | -0.20(-0.76%) |