Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.82 | 31.58 | 30.71 | 31.58 | 15,465 | +0.69(+2.24%) |
Dec 28, 2006 | 31.12 | 31.76 | 30.89 | 30.89 | 10,941 | -0.34(-1.09%) |
Dec 27, 2006 | 31.06 | 31.40 | 31.03 | 31.23 | 12,915 | +0.23(+0.75%) |
Dec 26, 2006 | 31.97 | 32.31 | 30.74 | 31.00 | 18,591 | -0.73(-2.30%) |
Dec 22, 2006 | 31.62 | 31.81 | 31.05 | 31.73 | 6,005 | -0.15(-0.46%) |
Dec 21, 2006 | 31.34 | 32.20 | 31.22 | 31.87 | 11,845 | +0.53(+1.71%) |
Dec 20, 2006 | 31.68 | 31.68 | 31.13 | 31.34 | 3,126 | -0.35(-1.11%) |
Dec 19, 2006 | 31.85 | 32.07 | 31.63 | 31.69 | 5,264 | -0.27(-0.84%) |
Dec 18, 2006 | 31.30 | 32.75 | 31.12 | 31.96 | 18,344 | +0.60(+1.90%) |
Dec 15, 2006 | 31.27 | 31.73 | 31.24 | 31.36 | 9,460 | +0.10(+0.31%) |
Dec 14, 2006 | 31.39 | 31.59 | 31.25 | 31.27 | 3,126 | -0.16(-0.50%) |
Dec 13, 2006 | 30.75 | 31.92 | 30.75 | 31.42 | 13,079 | +0.73(+2.38%) |
Dec 12, 2006 | 30.95 | 30.95 | 30.45 | 30.69 | 5,593 | -0.33(-1.06%) |
Dec 11, 2006 | 32.24 | 32.46 | 31.01 | 31.02 | 9,624 | -0.91(-2.85%) |
Dec 08, 2006 | 31.68 | 32.55 | 31.48 | 31.93 | 27,146 | +0.05(+0.15%) |
Dec 07, 2006 | 31.80 | 32.21 | 31.74 | 31.89 | 6,498 | -0.11(-0.34%) |
Dec 06, 2006 | 31.82 | 32.72 | 31.82 | 31.99 | 16,370 | -0.02(-0.08%) |
Dec 05, 2006 | 31.45 | 32.43 | 31.41 | 32.02 | 13,984 | +0.75(+2.41%) |
Dec 04, 2006 | 32.54 | 32.54 | 31.12 | 31.27 | 12,092 | -1.12(-3.45%) |
Dec 01, 2006 | 32.46 | 32.63 | 32.31 | 32.38 | 10,365 | -0.09(-0.26%) |
Nov 30, 2006 | 32.03 | 32.89 | 31.18 | 32.47 | 38,746 | +0.24(+0.75%) |
Nov 29, 2006 | 32.49 | 32.53 | 32.21 | 32.23 | 4,030 | -0.29(-0.90%) |
Nov 28, 2006 | 33.00 | 33.03 | 32.52 | 32.52 | 10,694 | -0.49(-1.47%) |
Nov 27, 2006 | 33.17 | 34.04 | 32.82 | 33.00 | 14,231 | -0.17(-0.51%) |
Nov 24, 2006 | 33.92 | 33.92 | 32.83 | 33.17 | 10,858 | -0.34(-1.02%) |
Nov 22, 2006 | 33.67 | 33.87 | 33.36 | 33.51 | 4,935 | +0.16(+0.47%) |
Nov 21, 2006 | 33.17 | 33.85 | 32.58 | 33.36 | 16,370 | -0.11(-0.33%) |
Nov 20, 2006 | 33.43 | 33.75 | 33.28 | 33.47 | 4,030 | +0.04(+0.11%) |
Nov 17, 2006 | 33.36 | 33.96 | 33.21 | 33.43 | 14,478 | +0.23(+0.70%) |
Nov 16, 2006 | 33.13 | 33.21 | 32.83 | 33.20 | 2,714 | -0.01(-0.04%) |
Nov 15, 2006 | 33.85 | 34.09 | 33.16 | 33.21 | 4,853 | -0.73(-2.15%) |
Nov 14, 2006 | 33.76 | 34.52 | 33.64 | 33.94 | 15,959 | +0.09(+0.25%) |
Nov 13, 2006 | 33.79 | 34.69 | 33.79 | 33.85 | 9,378 | +0.19(+0.58%) |
Nov 10, 2006 | 33.95 | 34.33 | 33.51 | 33.66 | 13,655 | -0.11(-0.32%) |
Nov 09, 2006 | 33.37 | 33.99 | 33.26 | 33.77 | 17,275 | +0.47(+1.42%) |
Nov 08, 2006 | 33.02 | 33.44 | 32.64 | 33.30 | 16,863 | +0.09(+0.26%) |
Nov 07, 2006 | 32.44 | 33.21 | 31.79 | 33.21 | 16,946 | +0.77(+2.36%) |
Nov 06, 2006 | 32.15 | 33.66 | 32.06 | 32.44 | 17,522 | +0.17(+0.53%) |
Nov 03, 2006 | 30.49 | 32.47 | 30.37 | 32.27 | 19,578 | +1.71(+5.61%) |
Nov 02, 2006 | 30.09 | 30.93 | 30.09 | 30.56 | 13,162 | +0.47(+1.58%) |
Nov 01, 2006 | 30.27 | 31.29 | 29.89 | 30.09 | 15,054 | +0.12(+0.41%) |
Oct 31, 2006 | 28.89 | 30.07 | 28.69 | 29.96 | 16,863 | +0.92(+3.18%) |
Oct 30, 2006 | 29.30 | 29.65 | 28.35 | 29.04 | 23,938 | -0.26(-0.87%) |
Oct 27, 2006 | 29.15 | 29.70 | 29.10 | 29.30 | 28,463 | +0.26(+0.88%) |
Oct 26, 2006 | 28.88 | 29.17 | 28.88 | 29.04 | 6,745 | +0.17(+0.59%) |
Oct 25, 2006 | 28.63 | 28.88 | 28.57 | 28.87 | 3,290 | +0.01(+0.04%) |
Oct 24, 2006 | 27.76 | 29.09 | 27.76 | 28.86 | 10,282 | +1.00(+3.58%) |
Oct 23, 2006 | 28.54 | 29.87 | 27.40 | 27.86 | 27,722 | -0.58(-2.05%) |
Oct 20, 2006 | 28.45 | 29.56 | 28.45 | 28.45 | 7,239 | -0.11(-0.38%) |
Oct 19, 2006 | 28.45 | 29.30 | 28.38 | 28.55 | 10,858 | -0.05(-0.17%) |
Oct 18, 2006 | 28.45 | 28.80 | 28.34 | 28.60 | 3,537 | +0.07(+0.26%) |
Oct 17, 2006 | 28.54 | 28.89 | 27.57 | 28.53 | 8,637 | -0.17(-0.59%) |
Oct 16, 2006 | 28.51 | 29.14 | 28.10 | 28.70 | 15,794 | -0.05(-0.17%) |
Oct 13, 2006 | 29.17 | 29.61 | 28.69 | 28.75 | 10,036 | -0.36(-1.25%) |
Oct 12, 2006 | 28.55 | 29.13 | 27.95 | 29.11 | 11,105 | +0.62(+2.18%) |
Oct 11, 2006 | 28.26 | 29.10 | 27.97 | 28.49 | 13,573 | +0.35(+1.25%) |
Oct 10, 2006 | 28.25 | 29.14 | 28.14 | 28.14 | 18,426 | -0.10(-0.34%) |
Oct 09, 2006 | 28.47 | 28.81 | 28.18 | 28.24 | 3,043 | -0.09(-0.30%) |
Oct 06, 2006 | 28.31 | 28.96 | 28.31 | 28.32 | 9,295 | -0.15(-0.51%) |
Oct 05, 2006 | 28.17 | 28.94 | 28.17 | 28.47 | 7,650 | +0.00(+0.00%) |
Oct 04, 2006 | 27.96 | 28.52 | 27.52 | 28.47 | 10,282 | +0.35(+1.25%) |
Oct 03, 2006 | 27.87 | 28.23 | 27.18 | 28.12 | 13,573 | +0.12(+0.43%) |