Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.67 | 30.77 | 30.41 | 30.41 | 179,102 | -0.31(-1.00%) |
Dec 28, 2006 | 30.77 | 30.91 | 30.65 | 30.72 | 137,237 | -0.15(-0.47%) |
Dec 27, 2006 | 30.62 | 30.87 | 30.61 | 30.87 | 131,787 | +0.44(+1.45%) |
Dec 26, 2006 | 30.11 | 30.48 | 30.11 | 30.43 | 494,699 | +0.35(+1.17%) |
Dec 22, 2006 | 30.13 | 30.23 | 29.99 | 30.07 | 391,151 | -0.16(-0.52%) |
Dec 21, 2006 | 30.28 | 30.51 | 30.12 | 30.23 | 176,129 | -0.22(-0.72%) |
Dec 20, 2006 | 30.35 | 30.58 | 30.31 | 30.45 | 215,765 | +0.14(+0.45%) |
Dec 19, 2006 | 30.14 | 30.38 | 30.03 | 30.31 | 1,004,757 | +0.02(+0.08%) |
Dec 18, 2006 | 30.77 | 30.78 | 30.24 | 30.29 | 1,090,468 | -0.40(-1.32%) |
Dec 15, 2006 | 30.82 | 30.85 | 30.62 | 30.69 | 324,762 | +0.02(+0.05%) |
Dec 14, 2006 | 30.57 | 30.91 | 30.57 | 30.68 | 394,124 | +0.14(+0.45%) |
Dec 13, 2006 | 30.69 | 30.69 | 30.42 | 30.54 | 199,167 | +0.04(+0.15%) |
Dec 12, 2006 | 30.66 | 30.68 | 30.30 | 30.49 | 189,011 | -0.18(-0.58%) |
Dec 11, 2006 | 30.61 | 30.78 | 30.59 | 30.67 | 491,726 | +0.05(+0.17%) |
Dec 08, 2006 | 30.64 | 30.86 | 30.42 | 30.62 | 117,172 | -0.10(-0.33%) |
Dec 07, 2006 | 30.87 | 30.94 | 30.64 | 30.72 | 151,357 | -0.08(-0.26%) |
Dec 06, 2006 | 30.80 | 30.94 | 30.70 | 30.80 | 482,313 | -0.09(-0.29%) |
Dec 05, 2006 | 30.91 | 31.01 | 30.80 | 30.89 | 593,787 | +0.02(+0.08%) |
Dec 04, 2006 | 30.41 | 30.87 | 30.41 | 30.87 | 152,100 | +0.54(+1.80%) |
Dec 01, 2006 | 30.11 | 30.53 | 29.97 | 30.32 | 266,300 | -0.10(-0.33%) |
Nov 30, 2006 | 30.37 | 30.59 | 30.21 | 30.42 | 142,687 | +0.01(+0.03%) |
Nov 29, 2006 | 30.30 | 30.46 | 30.11 | 30.41 | 174,643 | +0.42(+1.41%) |
Nov 28, 2006 | 29.83 | 30.02 | 29.74 | 29.99 | 210,315 | +0.06(+0.20%) |
Nov 27, 2006 | 30.58 | 30.58 | 29.88 | 29.93 | 1,010,702 | -0.69(-2.27%) |
Nov 24, 2006 | 30.50 | 30.74 | 30.45 | 30.62 | 57,471 | -0.07(-0.22%) |
Nov 22, 2006 | 30.69 | 30.73 | 30.54 | 30.69 | 163,991 | +0.05(+0.16%) |
Nov 21, 2006 | 30.58 | 30.64 | 30.40 | 30.64 | 177,863 | +0.12(+0.38%) |
Nov 20, 2006 | 30.37 | 30.60 | 30.34 | 30.53 | 159,780 | +0.11(+0.37%) |
Nov 17, 2006 | 30.43 | 30.45 | 30.21 | 30.41 | 182,075 | -0.10(-0.32%) |
Nov 16, 2006 | 30.89 | 30.89 | 30.45 | 30.51 | 745,888 | -0.13(-0.41%) |
Nov 15, 2006 | 30.40 | 30.74 | 30.39 | 30.64 | 375,793 | +0.20(+0.65%) |
Nov 14, 2006 | 29.99 | 30.44 | 29.78 | 30.44 | 200,654 | +0.52(+1.75%) |
Nov 13, 2006 | 29.76 | 29.97 | 29.68 | 29.91 | 196,938 | +0.13(+0.43%) |
Nov 10, 2006 | 29.55 | 29.78 | 29.50 | 29.78 | 114,942 | +0.23(+0.79%) |
Nov 09, 2006 | 29.88 | 29.88 | 29.44 | 29.55 | 189,258 | -0.22(-0.75%) |
Nov 08, 2006 | 29.41 | 29.89 | 29.41 | 29.77 | 142,191 | +0.17(+0.59%) |
Nov 07, 2006 | 29.56 | 29.89 | 29.53 | 29.60 | 159,036 | +0.10(+0.33%) |
Nov 06, 2006 | 29.31 | 29.61 | 29.23 | 29.50 | 233,848 | +0.36(+1.25%) |
Nov 03, 2006 | 29.17 | 29.34 | 28.92 | 29.14 | 578,676 | +0.11(+0.39%) |
Nov 02, 2006 | 29.03 | 29.25 | 28.95 | 29.02 | 969,085 | -0.22(-0.75%) |
Nov 01, 2006 | 29.84 | 29.84 | 29.20 | 29.24 | 291,567 | -0.47(-1.58%) |
Oct 31, 2006 | 29.92 | 30.00 | 29.56 | 29.71 | 478,597 | -0.17(-0.57%) |
Oct 30, 2006 | 29.60 | 29.97 | 29.60 | 29.88 | 375,297 | +0.14(+0.46%) |
Oct 27, 2006 | 30.04 | 30.10 | 29.70 | 29.74 | 675,287 | -0.39(-1.30%) |
Oct 26, 2006 | 29.98 | 30.13 | 29.69 | 30.13 | 415,428 | +0.21(+0.72%) |
Oct 25, 2006 | 29.67 | 29.93 | 29.61 | 29.92 | 1,065,448 | +0.27(+0.90%) |
Oct 24, 2006 | 29.49 | 29.69 | 29.40 | 29.65 | 323,523 | +0.10(+0.35%) |
Oct 23, 2006 | 29.42 | 29.71 | 29.31 | 29.55 | 159,036 | +0.09(+0.30%) |
Oct 20, 2006 | 29.77 | 29.77 | 29.40 | 29.46 | 76,050 | -0.28(-0.93%) |
Oct 19, 2006 | 29.61 | 29.80 | 29.48 | 29.74 | 153,339 | +0.12(+0.42%) |
Oct 18, 2006 | 29.92 | 29.96 | 29.49 | 29.61 | 189,258 | -0.12(-0.41%) |
Oct 17, 2006 | 29.78 | 29.79 | 29.49 | 29.73 | 171,423 | -0.22(-0.74%) |
Oct 16, 2006 | 29.70 | 29.96 | 29.63 | 29.96 | 302,219 | +0.30(+1.02%) |
Oct 13, 2006 | 29.50 | 29.70 | 29.36 | 29.65 | 217,499 | +0.19(+0.63%) |
Oct 12, 2006 | 29.03 | 29.47 | 29.03 | 29.47 | 144,173 | +0.60(+2.08%) |
Oct 11, 2006 | 28.88 | 29.06 | 28.66 | 28.87 | 190,249 | -0.08(-0.29%) |
Oct 10, 2006 | 28.96 | 29.06 | 28.81 | 28.95 | 255,400 | +0.08(+0.27%) |
Oct 09, 2006 | 28.64 | 28.96 | 28.56 | 28.88 | 131,539 | +0.19(+0.68%) |
Oct 06, 2006 | 28.79 | 28.84 | 28.50 | 28.68 | 222,453 | -0.19(-0.66%) |
Oct 05, 2006 | 28.55 | 28.90 | 28.53 | 28.87 | 266,052 | +0.36(+1.26%) |
Oct 04, 2006 | 27.94 | 28.53 | 27.93 | 28.51 | 365,140 | +0.55(+1.96%) |
Oct 03, 2006 | 27.92 | 28.18 | 27.74 | 27.96 | 199,167 | +0.04(+0.13%) |