Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.92 | 40.69 | 39.37 | 40.43 | 505,962 | +2.19(+5.73%) |
Dec 28, 2006 | 38.64 | 38.67 | 37.90 | 38.23 | 309,498 | -0.04(-0.10%) |
Dec 27, 2006 | 36.86 | 38.27 | 36.83 | 38.27 | 402,751 | +1.80(+4.93%) |
Dec 26, 2006 | 35.45 | 36.47 | 35.37 | 36.47 | 256,883 | +1.23(+3.48%) |
Dec 22, 2006 | 35.22 | 35.30 | 35.15 | 35.25 | 45,482 | +0.09(+0.25%) |
Dec 21, 2006 | 35.42 | 35.44 | 34.93 | 35.16 | 90,427 | -0.33(-0.92%) |
Dec 20, 2006 | 35.45 | 35.67 | 35.38 | 35.48 | 167,129 | +0.46(+1.32%) |
Dec 19, 2006 | 34.62 | 35.02 | 34.41 | 35.02 | 133,622 | -0.16(-0.44%) |
Dec 18, 2006 | 35.08 | 35.55 | 35.02 | 35.18 | 143,984 | -0.04(-0.13%) |
Dec 15, 2006 | 35.00 | 35.60 | 34.54 | 35.22 | 388,757 | -0.21(-0.59%) |
Dec 14, 2006 | 35.20 | 35.52 | 35.20 | 35.43 | 499,907 | +0.27(+0.76%) |
Dec 13, 2006 | 35.14 | 35.28 | 34.89 | 35.17 | 267,649 | -0.81(-2.25%) |
Dec 12, 2006 | 36.16 | 36.30 | 35.93 | 35.98 | 191,620 | -0.56(-1.55%) |
Dec 11, 2006 | 36.41 | 36.79 | 35.97 | 36.54 | 341,525 | +1.61(+4.62%) |
Dec 08, 2006 | 35.37 | 35.47 | 34.71 | 34.93 | 361,709 | -1.04(-2.89%) |
Dec 07, 2006 | 36.34 | 36.60 | 35.83 | 35.97 | 206,152 | -0.97(-2.62%) |
Dec 06, 2006 | 37.16 | 37.36 | 36.86 | 36.93 | 278,683 | -1.53(-3.98%) |
Dec 05, 2006 | 38.08 | 39.01 | 37.88 | 38.46 | 321,340 | +4.60(+13.58%) |
Dec 04, 2006 | 33.18 | 33.86 | 33.18 | 33.86 | 125,952 | +0.18(+0.53%) |
Dec 01, 2006 | 33.67 | 34.10 | 33.37 | 33.69 | 155,287 | -0.71(-2.05%) |
Nov 30, 2006 | 34.18 | 34.39 | 33.79 | 34.39 | 129,182 | +0.63(+1.87%) |
Nov 29, 2006 | 33.37 | 33.81 | 33.36 | 33.76 | 206,018 | +1.84(+5.75%) |
Nov 28, 2006 | 31.66 | 31.95 | 31.51 | 31.93 | 273,166 | -0.82(-2.52%) |
Nov 27, 2006 | 33.07 | 33.23 | 32.58 | 32.75 | 224,050 | -1.30(-3.82%) |
Nov 24, 2006 | 34.10 | 34.24 | 34.05 | 34.05 | 32,160 | -0.34(-0.99%) |
Nov 22, 2006 | 34.11 | 34.43 | 34.10 | 34.39 | 137,794 | +1.04(+3.12%) |
Nov 21, 2006 | 33.33 | 33.43 | 33.14 | 33.35 | 94,464 | -0.13(-0.38%) |
Nov 20, 2006 | 33.44 | 33.77 | 33.29 | 33.48 | 314,612 | -1.20(-3.45%) |
Nov 17, 2006 | 34.73 | 34.80 | 34.56 | 34.67 | 139,408 | -0.94(-2.63%) |
Nov 16, 2006 | 35.54 | 35.66 | 35.34 | 35.61 | 280,432 | +2.69(+8.17%) |
Nov 15, 2006 | 32.88 | 32.98 | 32.78 | 32.92 | 77,374 | +0.00(+0.00%) |
Nov 14, 2006 | 32.99 | 32.99 | 32.71 | 32.92 | 140,620 | -0.15(-0.45%) |
Nov 13, 2006 | 32.46 | 33.12 | 32.46 | 33.07 | 205,480 | +0.60(+1.85%) |
Nov 10, 2006 | 32.36 | 32.55 | 32.36 | 32.47 | 118,013 | +0.22(+0.67%) |
Nov 09, 2006 | 32.42 | 32.56 | 32.14 | 32.25 | 169,013 | +0.66(+2.09%) |
Nov 08, 2006 | 31.40 | 31.61 | 31.17 | 31.59 | 215,168 | -0.37(-1.16%) |
Nov 07, 2006 | 31.95 | 32.25 | 31.67 | 31.96 | 260,517 | +2.09(+6.99%) |
Nov 06, 2006 | 29.39 | 29.91 | 29.39 | 29.87 | 220,955 | +1.36(+4.77%) |
Nov 03, 2006 | 28.35 | 28.51 | 28.34 | 28.51 | 82,757 | +0.20(+0.71%) |
Nov 02, 2006 | 28.24 | 28.40 | 28.24 | 28.31 | 111,688 | +0.11(+0.40%) |
Nov 01, 2006 | 28.17 | 28.34 | 28.11 | 28.20 | 147,482 | +0.13(+0.45%) |
Oct 31, 2006 | 27.76 | 28.08 | 27.76 | 28.08 | 119,627 | +0.75(+2.75%) |
Oct 30, 2006 | 27.11 | 27.39 | 27.11 | 27.33 | 99,039 | -0.07(-0.24%) |
Oct 27, 2006 | 27.50 | 27.73 | 27.39 | 27.39 | 48,174 | -0.42(-1.52%) |
Oct 26, 2006 | 27.42 | 27.82 | 27.42 | 27.82 | 74,145 | +0.29(+1.05%) |
Oct 25, 2006 | 27.16 | 27.53 | 27.16 | 27.53 | 84,910 | +0.23(+0.84%) |
Oct 24, 2006 | 26.85 | 27.30 | 26.85 | 27.30 | 137,525 | +0.25(+0.91%) |
Oct 23, 2006 | 26.83 | 27.19 | 26.82 | 27.05 | 105,094 | -0.39(-1.44%) |
Oct 20, 2006 | 27.44 | 27.44 | 27.31 | 27.44 | 33,506 | -0.19(-0.70%) |
Oct 19, 2006 | 27.72 | 27.72 | 27.53 | 27.64 | 22,606 | -0.27(-0.96%) |
Oct 18, 2006 | 27.72 | 27.90 | 27.70 | 27.90 | 41,176 | +0.30(+1.08%) |
Oct 17, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 54,498 | -0.22(-0.80%) |
Oct 16, 2006 | 27.53 | 27.83 | 27.53 | 27.83 | 32,026 | +0.26(+0.94%) |
Oct 13, 2006 | 27.55 | 27.59 | 27.38 | 27.57 | 37,274 | -0.05(-0.19%) |
Oct 12, 2006 | 27.45 | 27.67 | 27.27 | 27.62 | 138,332 | +0.84(+3.14%) |
Oct 11, 2006 | 26.68 | 26.91 | 26.67 | 26.78 | 37,947 | +0.17(+0.64%) |
Oct 10, 2006 | 26.68 | 26.69 | 26.57 | 26.61 | 31,084 | -0.16(-0.61%) |
Oct 09, 2006 | 26.60 | 26.78 | 26.57 | 26.78 | 29,200 | -0.06(-0.22%) |
Oct 06, 2006 | 26.86 | 26.90 | 26.66 | 26.83 | 29,469 | -0.40(-1.47%) |
Oct 05, 2006 | 27.01 | 27.26 | 27.01 | 27.24 | 50,999 | +0.07(+0.27%) |
Oct 04, 2006 | 26.86 | 27.17 | 26.72 | 27.16 | 87,197 | +0.13(+0.47%) |
Oct 03, 2006 | 26.79 | 27.05 | 26.75 | 27.04 | 73,472 | +0.17(+0.64%) |