Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.58 | 29.69 | 29.57 | 29.60 | 1,788,709 | -0.15(-0.50%) |
Dec 28, 2006 | 29.82 | 29.85 | 29.65 | 29.75 | 3,042,378 | +0.00(+0.00%) |
Dec 27, 2006 | 29.68 | 29.91 | 29.64 | 29.75 | 1,767,750 | +0.08(+0.26%) |
Dec 26, 2006 | 29.81 | 29.86 | 29.64 | 29.67 | 1,088,130 | -0.06(-0.19%) |
Dec 22, 2006 | 29.74 | 29.80 | 29.55 | 29.73 | 1,385,827 | -0.09(-0.29%) |
Dec 21, 2006 | 29.77 | 29.92 | 29.68 | 29.81 | 2,301,821 | -0.23(-0.75%) |
Dec 20, 2006 | 30.12 | 30.16 | 29.94 | 30.04 | 1,814,326 | -0.22(-0.73%) |
Dec 19, 2006 | 30.17 | 30.38 | 30.09 | 30.26 | 2,670,547 | +0.16(+0.53%) |
Dec 18, 2006 | 30.33 | 30.35 | 30.05 | 30.10 | 1,928,825 | -0.09(-0.31%) |
Dec 15, 2006 | 30.48 | 30.48 | 30.13 | 30.20 | 1,877,786 | -0.03(-0.09%) |
Dec 14, 2006 | 30.04 | 30.29 | 30.01 | 30.22 | 2,812,409 | +0.29(+0.98%) |
Dec 13, 2006 | 30.02 | 30.06 | 29.89 | 29.93 | 1,484,995 | -0.13(-0.45%) |
Dec 12, 2006 | 30.02 | 30.13 | 29.96 | 30.06 | 2,844,236 | +0.16(+0.55%) |
Dec 11, 2006 | 29.81 | 29.94 | 29.74 | 29.90 | 1,691,288 | +0.17(+0.57%) |
Dec 08, 2006 | 29.78 | 29.95 | 29.71 | 29.73 | 2,218,954 | -0.18(-0.59%) |
Dec 07, 2006 | 30.08 | 30.12 | 29.82 | 29.90 | 3,726,073 | +0.18(+0.59%) |
Dec 06, 2006 | 29.75 | 29.91 | 29.70 | 29.73 | 1,641,413 | -0.10(-0.35%) |
Dec 05, 2006 | 29.84 | 29.93 | 29.78 | 29.83 | 3,321,639 | +0.15(+0.52%) |
Dec 04, 2006 | 29.40 | 29.71 | 29.37 | 29.68 | 6,464,350 | -0.12(-0.42%) |
Dec 01, 2006 | 29.87 | 30.13 | 29.70 | 29.80 | 4,304,779 | -0.30(-0.99%) |
Nov 30, 2006 | 30.18 | 30.21 | 30.01 | 30.10 | 1,463,066 | +0.05(+0.17%) |
Nov 29, 2006 | 29.91 | 30.10 | 29.89 | 30.05 | 4,255,681 | +0.39(+1.30%) |
Nov 28, 2006 | 29.91 | 29.91 | 29.58 | 29.66 | 5,179,242 | -0.63(-2.09%) |
Nov 27, 2006 | 30.36 | 30.40 | 30.13 | 30.29 | 4,571,621 | +0.03(+0.09%) |
Nov 24, 2006 | 30.28 | 30.38 | 30.23 | 30.27 | 963,539 | +0.05(+0.15%) |
Nov 22, 2006 | 30.22 | 30.30 | 30.16 | 30.22 | 1,857,797 | +0.18(+0.60%) |
Nov 21, 2006 | 29.97 | 30.06 | 29.91 | 30.04 | 2,294,252 | +0.07(+0.24%) |
Nov 20, 2006 | 29.95 | 30.14 | 29.89 | 29.97 | 1,483,055 | -0.07(-0.22%) |
Nov 17, 2006 | 29.80 | 30.10 | 29.79 | 30.04 | 2,723,527 | +0.04(+0.12%) |
Nov 16, 2006 | 29.98 | 30.04 | 29.85 | 30.00 | 3,633,310 | -0.02(-0.07%) |
Nov 15, 2006 | 29.79 | 30.16 | 29.79 | 30.02 | 3,924,409 | +0.24(+0.80%) |
Nov 14, 2006 | 29.91 | 29.94 | 29.57 | 29.78 | 9,235,423 | -0.26(-0.86%) |
Nov 13, 2006 | 29.99 | 30.30 | 29.93 | 30.04 | 5,823,543 | -0.55(-1.79%) |
Nov 10, 2006 | 30.61 | 30.73 | 30.30 | 30.59 | 3,469,712 | +0.05(+0.17%) |
Nov 09, 2006 | 30.98 | 31.04 | 30.40 | 30.54 | 3,456,903 | -0.60(-1.94%) |
Nov 08, 2006 | 31.28 | 31.31 | 31.07 | 31.14 | 3,963,223 | -0.42(-1.32%) |
Nov 07, 2006 | 31.55 | 31.74 | 31.53 | 31.56 | 1,822,477 | +0.01(+0.02%) |
Nov 06, 2006 | 31.48 | 31.59 | 31.41 | 31.55 | 1,272,493 | +0.21(+0.67%) |
Nov 03, 2006 | 31.38 | 31.46 | 31.32 | 31.34 | 1,904,179 | -0.05(-0.16%) |
Nov 02, 2006 | 31.22 | 31.45 | 31.22 | 31.39 | 1,907,866 | +0.18(+0.58%) |
Nov 01, 2006 | 31.39 | 31.43 | 31.19 | 31.21 | 1,827,716 | -0.08(-0.26%) |
Oct 31, 2006 | 31.33 | 31.45 | 31.23 | 31.29 | 2,416,514 | +0.17(+0.55%) |
Oct 30, 2006 | 31.10 | 31.27 | 31.10 | 31.12 | 1,981,223 | -0.11(-0.35%) |
Oct 27, 2006 | 31.07 | 31.43 | 31.02 | 31.23 | 3,831,840 | -0.09(-0.28%) |
Oct 26, 2006 | 31.37 | 31.38 | 31.12 | 31.32 | 2,639,884 | +0.02(+0.07%) |
Oct 25, 2006 | 31.25 | 31.38 | 31.17 | 31.30 | 3,039,273 | +0.22(+0.70%) |
Oct 24, 2006 | 31.04 | 31.12 | 30.98 | 31.08 | 2,225,747 | -0.09(-0.30%) |
Oct 23, 2006 | 31.05 | 31.26 | 30.98 | 31.17 | 2,543,239 | -0.06(-0.20%) |
Oct 20, 2006 | 31.10 | 31.27 | 31.07 | 31.24 | 3,775,172 | +0.27(+0.88%) |
Oct 19, 2006 | 30.44 | 30.99 | 30.43 | 30.96 | 6,361,495 | +1.14(+3.84%) |
Oct 18, 2006 | 29.81 | 29.98 | 29.68 | 29.82 | 1,972,684 | +0.21(+0.70%) |
Oct 17, 2006 | 29.61 | 29.75 | 29.57 | 29.61 | 1,703,126 | -0.04(-0.12%) |
Oct 16, 2006 | 29.63 | 29.78 | 29.59 | 29.65 | 1,212,526 | +0.23(+0.79%) |
Oct 13, 2006 | 29.51 | 29.53 | 29.35 | 29.42 | 1,860,125 | -0.33(-1.13%) |
Oct 12, 2006 | 29.55 | 29.76 | 29.55 | 29.75 | 2,066,806 | -0.02(-0.07%) |
Oct 11, 2006 | 29.73 | 29.91 | 29.69 | 29.77 | 1,058,631 | +0.02(+0.07%) |
Oct 10, 2006 | 29.85 | 29.87 | 29.68 | 29.75 | 912,888 | -0.14(-0.47%) |
Oct 09, 2006 | 29.80 | 29.95 | 29.77 | 29.89 | 915,993 | +0.06(+0.21%) |
Oct 06, 2006 | 30.05 | 29.87 | 29.64 | 29.83 | 1,033,403 | -0.21(-0.70%) |
Oct 05, 2006 | 29.93 | 30.05 | 29.87 | 30.04 | 1,045,823 | -0.12(-0.39%) |
Oct 04, 2006 | 29.93 | 30.17 | 29.90 | 30.16 | 1,896,028 | -0.03(-0.10%) |
Oct 03, 2006 | 30.12 | 30.31 | 30.05 | 30.19 | 891,734 | +0.01(+0.02%) |