Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.57 | 30.64 | 30.26 | 30.30 | 161,688 | -0.33(-1.08%) |
Dec 28, 2006 | 30.71 | 30.87 | 30.61 | 30.64 | 163,713 | -0.09(-0.31%) |
Dec 27, 2006 | 30.68 | 31.09 | 30.50 | 30.73 | 215,626 | +0.01(+0.03%) |
Dec 26, 2006 | 30.02 | 30.79 | 30.02 | 30.72 | 264,373 | +0.63(+2.10%) |
Dec 22, 2006 | 30.00 | 30.19 | 29.79 | 30.09 | 197,773 | +0.03(+0.11%) |
Dec 21, 2006 | 30.06 | 30.39 | 29.95 | 30.06 | 191,189 | -0.02(-0.05%) |
Dec 20, 2006 | 29.90 | 30.41 | 29.90 | 30.08 | 289,190 | +0.21(+0.69%) |
Dec 19, 2006 | 29.89 | 30.21 | 29.81 | 29.87 | 330,720 | -0.16(-0.53%) |
Dec 18, 2006 | 30.26 | 30.47 | 29.93 | 30.03 | 246,647 | -0.22(-0.73%) |
Dec 15, 2006 | 30.22 | 30.49 | 30.22 | 30.25 | 496,079 | -0.09(-0.31%) |
Dec 14, 2006 | 30.39 | 30.78 | 30.25 | 30.34 | 240,189 | +0.03(+0.10%) |
Dec 13, 2006 | 30.46 | 30.49 | 30.22 | 30.31 | 190,429 | -0.08(-0.26%) |
Dec 12, 2006 | 30.26 | 30.40 | 30.01 | 30.39 | 221,070 | +0.15(+0.50%) |
Dec 11, 2006 | 30.18 | 30.38 | 30.02 | 30.24 | 172,070 | +0.16(+0.52%) |
Dec 08, 2006 | 30.21 | 30.43 | 29.88 | 30.08 | 190,303 | -0.25(-0.83%) |
Dec 07, 2006 | 30.38 | 30.51 | 30.18 | 30.34 | 209,675 | +0.08(+0.26%) |
Dec 06, 2006 | 30.30 | 30.41 | 30.19 | 30.26 | 195,621 | -0.13(-0.42%) |
Dec 05, 2006 | 30.33 | 30.77 | 30.24 | 30.38 | 314,766 | +0.18(+0.60%) |
Dec 04, 2006 | 29.49 | 30.31 | 29.49 | 30.20 | 329,453 | +0.73(+2.49%) |
Dec 01, 2006 | 29.45 | 29.67 | 29.04 | 29.47 | 442,394 | -0.18(-0.61%) |
Nov 30, 2006 | 29.76 | 29.91 | 29.55 | 29.65 | 243,988 | -0.17(-0.56%) |
Nov 29, 2006 | 29.36 | 29.89 | 29.30 | 29.81 | 230,187 | +0.56(+1.92%) |
Nov 28, 2006 | 28.69 | 29.31 | 28.69 | 29.25 | 231,326 | +0.54(+1.87%) |
Nov 27, 2006 | 29.04 | 29.21 | 28.69 | 28.72 | 398,459 | -0.44(-1.52%) |
Nov 24, 2006 | 28.95 | 29.25 | 28.95 | 29.16 | 90,783 | +0.09(+0.30%) |
Nov 22, 2006 | 29.26 | 29.32 | 28.95 | 29.07 | 178,781 | -0.18(-0.62%) |
Nov 21, 2006 | 29.44 | 29.44 | 28.91 | 29.25 | 395,927 | -0.40(-1.36%) |
Nov 20, 2006 | 29.44 | 29.81 | 29.33 | 29.66 | 256,649 | +0.09(+0.32%) |
Nov 17, 2006 | 29.55 | 29.61 | 29.34 | 29.56 | 250,445 | +0.01(+0.03%) |
Nov 16, 2006 | 29.57 | 29.77 | 29.42 | 29.55 | 283,745 | -0.03(-0.11%) |
Nov 15, 2006 | 29.36 | 29.72 | 29.27 | 29.59 | 267,032 | +0.19(+0.64%) |
Nov 14, 2006 | 29.06 | 29.40 | 29.01 | 29.40 | 212,461 | +0.37(+1.28%) |
Nov 13, 2006 | 29.10 | 29.23 | 28.96 | 29.02 | 267,665 | -0.24(-0.81%) |
Nov 10, 2006 | 29.24 | 29.40 | 29.07 | 29.26 | 177,515 | -0.03(-0.11%) |
Nov 09, 2006 | 29.34 | 29.34 | 29.05 | 29.29 | 353,257 | -0.02(-0.05%) |
Nov 08, 2006 | 28.65 | 29.34 | 28.65 | 29.31 | 376,808 | +0.51(+1.75%) |
Nov 07, 2006 | 28.68 | 29.46 | 28.59 | 28.80 | 296,660 | +0.31(+1.08%) |
Nov 06, 2006 | 28.03 | 28.58 | 28.03 | 28.50 | 181,060 | +0.38(+1.35%) |
Nov 03, 2006 | 27.71 | 28.27 | 27.71 | 28.12 | 188,783 | +0.41(+1.48%) |
Nov 02, 2006 | 27.86 | 28.02 | 27.68 | 27.71 | 281,086 | -0.29(-1.04%) |
Nov 01, 2006 | 28.42 | 28.64 | 28.00 | 28.00 | 157,383 | -0.34(-1.20%) |
Oct 31, 2006 | 28.39 | 28.46 | 28.08 | 28.34 | 104,204 | +0.02(+0.06%) |
Oct 30, 2006 | 28.31 | 28.52 | 28.11 | 28.32 | 265,259 | -0.11(-0.39%) |
Oct 27, 2006 | 28.78 | 29.02 | 28.42 | 28.43 | 171,310 | -0.37(-1.29%) |
Oct 26, 2006 | 28.64 | 28.80 | 28.39 | 28.80 | 229,300 | +0.32(+1.14%) |
Oct 25, 2006 | 28.01 | 28.56 | 28.01 | 28.48 | 203,851 | +0.38(+1.35%) |
Oct 24, 2006 | 27.84 | 28.16 | 27.77 | 28.10 | 137,884 | +0.05(+0.17%) |
Oct 23, 2006 | 27.73 | 28.12 | 27.65 | 28.05 | 115,220 | +0.16(+0.57%) |
Oct 20, 2006 | 28.06 | 28.06 | 27.73 | 27.90 | 163,713 | -0.09(-0.31%) |
Oct 19, 2006 | 27.64 | 28.00 | 27.64 | 27.98 | 397,066 | +0.17(+0.60%) |
Oct 18, 2006 | 27.93 | 28.18 | 27.63 | 27.82 | 375,795 | +0.03(+0.11%) |
Oct 17, 2006 | 27.41 | 27.78 | 27.41 | 27.78 | 241,709 | +0.24(+0.86%) |
Oct 16, 2006 | 27.41 | 27.63 | 27.34 | 27.55 | 185,618 | +0.09(+0.34%) |
Oct 13, 2006 | 27.26 | 27.51 | 27.18 | 27.45 | 258,928 | +0.23(+0.84%) |
Oct 12, 2006 | 26.72 | 27.24 | 26.69 | 27.22 | 295,394 | +0.57(+2.13%) |
Oct 11, 2006 | 26.40 | 26.81 | 26.31 | 26.66 | 258,295 | +0.25(+0.96%) |
Oct 10, 2006 | 26.54 | 26.65 | 26.15 | 26.40 | 175,236 | -0.21(-0.77%) |
Oct 09, 2006 | 26.38 | 26.62 | 26.28 | 26.61 | 78,248 | +0.13(+0.51%) |
Oct 06, 2006 | 26.54 | 26.63 | 26.23 | 26.47 | 151,938 | -0.18(-0.68%) |
Oct 05, 2006 | 26.84 | 27.00 | 26.50 | 26.66 | 429,226 | -0.33(-1.23%) |
Oct 04, 2006 | 26.39 | 26.99 | 26.29 | 26.99 | 207,902 | +0.55(+2.06%) |
Oct 03, 2006 | 26.03 | 26.55 | 25.91 | 26.44 | 211,827 | +0.32(+1.24%) |