Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.19 | 30.58 | 29.88 | 30.17 | 491,046 | -0.15(-0.51%) |
Dec 28, 2006 | 30.72 | 31.38 | 30.26 | 30.32 | 754,974 | -0.34(-1.10%) |
Dec 27, 2006 | 30.38 | 30.71 | 30.19 | 30.66 | 834,857 | +0.55(+1.83%) |
Dec 26, 2006 | 29.74 | 30.28 | 29.64 | 30.11 | 781,601 | +0.41(+1.39%) |
Dec 22, 2006 | 29.89 | 29.89 | 29.17 | 29.69 | 777,555 | -0.01(-0.03%) |
Dec 21, 2006 | 29.80 | 30.03 | 29.55 | 29.70 | 2,099,282 | -0.18(-0.59%) |
Dec 20, 2006 | 29.94 | 30.01 | 29.63 | 29.88 | 1,322,771 | -0.02(-0.08%) |
Dec 19, 2006 | 29.50 | 29.97 | 29.13 | 29.90 | 705,373 | +0.28(+0.93%) |
Dec 18, 2006 | 30.30 | 30.35 | 29.38 | 29.63 | 1,002,324 | -0.64(-2.13%) |
Dec 15, 2006 | 30.77 | 30.87 | 30.10 | 30.27 | 1,319,507 | -0.39(-1.27%) |
Dec 14, 2006 | 30.07 | 30.80 | 30.00 | 30.66 | 1,777,008 | +0.71(+2.38%) |
Dec 13, 2006 | 30.13 | 30.13 | 29.53 | 29.95 | 1,821,127 | +0.28(+0.93%) |
Dec 12, 2006 | 30.12 | 31.22 | 29.42 | 29.67 | 4,314,082 | -1.55(-4.96%) |
Dec 11, 2006 | 31.08 | 31.27 | 30.65 | 31.22 | 2,046,027 | +0.25(+0.82%) |
Dec 08, 2006 | 30.42 | 31.02 | 30.02 | 30.97 | 1,820,866 | +0.50(+1.63%) |
Dec 07, 2006 | 30.45 | 30.80 | 30.26 | 30.47 | 1,446,381 | +0.20(+0.66%) |
Dec 06, 2006 | 29.84 | 30.62 | 29.45 | 30.27 | 1,598,054 | +0.38(+1.28%) |
Dec 05, 2006 | 30.14 | 30.15 | 29.56 | 29.89 | 1,723,622 | -0.25(-0.84%) |
Dec 04, 2006 | 28.73 | 30.23 | 28.73 | 30.14 | 1,661,621 | +1.14(+3.94%) |
Dec 01, 2006 | 28.65 | 29.80 | 28.46 | 29.00 | 1,898,269 | -0.49(-1.66%) |
Nov 30, 2006 | 28.65 | 29.58 | 28.56 | 29.49 | 2,103,589 | +0.84(+2.91%) |
Nov 29, 2006 | 27.92 | 28.72 | 27.92 | 28.65 | 1,447,294 | +0.89(+3.20%) |
Nov 28, 2006 | 27.73 | 27.93 | 27.58 | 27.76 | 1,247,325 | -0.16(-0.58%) |
Nov 27, 2006 | 28.73 | 28.84 | 27.86 | 27.93 | 1,708,089 | -0.91(-3.16%) |
Nov 24, 2006 | 29.11 | 29.14 | 28.74 | 28.84 | 656,425 | -0.15(-0.50%) |
Nov 22, 2006 | 29.61 | 29.89 | 28.78 | 28.98 | 2,173,291 | -0.21(-0.73%) |
Nov 21, 2006 | 28.88 | 29.30 | 28.48 | 29.20 | 3,915,710 | +1.96(+7.20%) |
Nov 20, 2006 | 26.09 | 27.34 | 26.09 | 27.24 | 2,747,223 | +1.47(+5.71%) |
Nov 17, 2006 | 25.14 | 25.95 | 25.14 | 25.76 | 1,063,150 | +0.64(+2.53%) |
Nov 16, 2006 | 26.19 | 26.43 | 25.08 | 25.13 | 1,454,212 | -0.90(-3.44%) |
Nov 15, 2006 | 26.51 | 26.51 | 25.94 | 26.03 | 759,673 | -0.34(-1.31%) |
Nov 14, 2006 | 26.18 | 26.47 | 25.97 | 26.37 | 1,169,400 | +0.27(+1.03%) |
Nov 13, 2006 | 25.51 | 26.10 | 25.37 | 26.10 | 832,116 | +0.48(+1.88%) |
Nov 10, 2006 | 25.97 | 26.19 | 25.36 | 25.62 | 669,739 | -0.43(-1.65%) |
Nov 09, 2006 | 26.22 | 26.64 | 25.90 | 26.05 | 720,775 | -0.02(-0.06%) |
Nov 08, 2006 | 26.06 | 26.30 | 25.91 | 26.06 | 477,863 | -0.15(-0.58%) |
Nov 07, 2006 | 26.37 | 26.55 | 26.05 | 26.22 | 634,366 | -0.08(-0.29%) |
Nov 06, 2006 | 25.81 | 26.47 | 25.81 | 26.29 | 652,770 | +0.66(+2.57%) |
Nov 03, 2006 | 25.66 | 25.89 | 25.47 | 25.63 | 516,499 | +0.13(+0.51%) |
Nov 02, 2006 | 25.68 | 25.77 | 25.36 | 25.50 | 643,633 | -0.37(-1.42%) |
Nov 01, 2006 | 26.36 | 26.72 | 25.76 | 25.87 | 958,728 | -0.44(-1.69%) |
Oct 31, 2006 | 26.19 | 26.57 | 26.00 | 26.32 | 909,780 | +0.05(+0.18%) |
Oct 30, 2006 | 26.22 | 26.39 | 26.05 | 26.27 | 1,082,469 | +0.05(+0.18%) |
Oct 27, 2006 | 26.75 | 26.82 | 26.13 | 26.22 | 1,195,375 | -0.51(-1.92%) |
Oct 26, 2006 | 27.07 | 27.07 | 26.39 | 26.74 | 1,176,840 | -0.23(-0.85%) |
Oct 25, 2006 | 26.81 | 27.00 | 26.48 | 26.97 | 1,138,857 | +0.17(+0.63%) |
Oct 24, 2006 | 26.54 | 27.07 | 26.20 | 26.80 | 1,540,491 | +0.27(+1.01%) |
Oct 23, 2006 | 26.14 | 26.74 | 25.32 | 26.53 | 1,369,369 | +0.40(+1.52%) |
Oct 20, 2006 | 27.27 | 27.43 | 25.86 | 26.13 | 2,444,920 | -1.13(-4.16%) |
Oct 19, 2006 | 25.59 | 27.37 | 25.50 | 27.27 | 2,722,945 | +0.58(+2.18%) |
Oct 18, 2006 | 27.27 | 27.57 | 26.30 | 26.68 | 1,140,031 | -0.49(-1.80%) |
Oct 17, 2006 | 27.19 | 27.28 | 26.58 | 27.17 | 816,974 | -0.04(-0.14%) |
Oct 16, 2006 | 27.20 | 27.33 | 26.86 | 27.21 | 837,337 | +0.57(+2.16%) |
Oct 13, 2006 | 26.23 | 26.91 | 26.01 | 26.64 | 872,579 | +0.41(+1.55%) |
Oct 12, 2006 | 25.89 | 26.24 | 25.83 | 26.23 | 1,159,611 | +0.44(+1.72%) |
Oct 11, 2006 | 25.28 | 26.06 | 25.21 | 25.79 | 960,294 | +0.05(+0.21%) |
Oct 10, 2006 | 25.66 | 26.09 | 25.51 | 25.73 | 907,691 | -0.02(-0.06%) |
Oct 09, 2006 | 25.30 | 26.38 | 25.29 | 25.75 | 1,207,123 | +0.54(+2.13%) |
Oct 06, 2006 | 25.13 | 25.47 | 24.91 | 25.21 | 937,582 | +0.02(+0.06%) |
Oct 05, 2006 | 24.03 | 25.41 | 23.99 | 25.20 | 1,415,185 | +1.33(+5.55%) |
Oct 04, 2006 | 23.86 | 24.16 | 23.29 | 23.87 | 1,030,257 | -0.07(-0.29%) |
Oct 03, 2006 | 24.52 | 24.52 | 23.70 | 23.94 | 1,417,795 | -0.92(-3.70%) |