Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.98 | 33.99 | 33.11 | 33.33 | 34,550 | -0.63(-1.86%) |
Dec 28, 2006 | 33.80 | 34.00 | 33.80 | 33.96 | 37,300 | +0.07(+0.21%) |
Dec 27, 2006 | 32.32 | 34.00 | 32.32 | 33.89 | 35,475 | +1.57(+4.86%) |
Dec 26, 2006 | 31.82 | 32.44 | 31.82 | 32.32 | 7,916 | +0.33(+1.03%) |
Dec 22, 2006 | 32.02 | 32.25 | 31.88 | 31.99 | 3,895 | +0.19(+0.60%) |
Dec 21, 2006 | 31.98 | 32.25 | 31.77 | 31.80 | 3,202 | +0.01(+0.03%) |
Dec 20, 2006 | 32.41 | 32.68 | 31.49 | 31.79 | 8,765 | -0.42(-1.30%) |
Dec 19, 2006 | 32.03 | 32.60 | 32.03 | 32.21 | 14,788 | +0.15(+0.47%) |
Dec 18, 2006 | 32.18 | 33.24 | 32.05 | 32.06 | 16,392 | +0.16(+0.50%) |
Dec 15, 2006 | 32.25 | 32.89 | 31.15 | 31.90 | 74,691 | -0.33(-1.02%) |
Dec 14, 2006 | 30.66 | 32.25 | 30.66 | 32.23 | 12,077 | +1.51(+4.92%) |
Dec 13, 2006 | 31.75 | 31.96 | 30.52 | 30.72 | 46,923 | -0.99(-3.12%) |
Dec 12, 2006 | 31.98 | 32.00 | 31.33 | 31.71 | 17,342 | -0.48(-1.49%) |
Dec 11, 2006 | 32.71 | 32.79 | 31.97 | 32.19 | 137,398 | -0.34(-1.05%) |
Dec 08, 2006 | 33.51 | 33.51 | 32.21 | 32.53 | 27,833 | -1.07(-3.18%) |
Dec 07, 2006 | 32.73 | 33.67 | 32.40 | 33.60 | 17,186 | +1.12(+3.45%) |
Dec 06, 2006 | 32.44 | 33.14 | 32.44 | 32.48 | 13,653 | -0.07(-0.22%) |
Dec 05, 2006 | 33.23 | 33.41 | 32.46 | 32.55 | 25,514 | -0.41(-1.24%) |
Dec 04, 2006 | 32.15 | 33.23 | 32.03 | 32.96 | 21,226 | +0.93(+2.90%) |
Dec 01, 2006 | 32.65 | 32.95 | 31.50 | 32.03 | 44,544 | -0.74(-2.26%) |
Nov 30, 2006 | 33.26 | 33.51 | 32.40 | 32.77 | 49,400 | -0.48(-1.44%) |
Nov 29, 2006 | 33.87 | 33.87 | 33.09 | 33.25 | 19,522 | -0.41(-1.22%) |
Nov 28, 2006 | 32.50 | 33.85 | 32.29 | 33.66 | 19,391 | +0.99(+3.03%) |
Nov 27, 2006 | 33.78 | 33.78 | 32.58 | 32.67 | 16,953 | -1.15(-3.40%) |
Nov 24, 2006 | 33.57 | 33.92 | 33.57 | 33.82 | 2,150 | -0.03(-0.09%) |
Nov 22, 2006 | 33.94 | 33.94 | 33.72 | 33.85 | 16,832 | -0.09(-0.27%) |
Nov 21, 2006 | 33.17 | 33.94 | 31.50 | 33.94 | 49,200 | +0.89(+2.69%) |
Nov 20, 2006 | 33.72 | 33.90 | 31.60 | 33.05 | 35,343 | -0.64(-1.90%) |
Nov 17, 2006 | 33.61 | 33.75 | 31.86 | 33.69 | 26,003 | +0.08(+0.24%) |
Nov 16, 2006 | 31.97 | 33.69 | 31.97 | 33.61 | 26,938 | +1.61(+5.03%) |
Nov 15, 2006 | 31.20 | 32.21 | 31.20 | 32.00 | 39,033 | +0.77(+2.47%) |
Nov 14, 2006 | 31.23 | 31.27 | 30.48 | 31.23 | 24,522 | -0.01(-0.03%) |
Nov 13, 2006 | 31.81 | 31.91 | 31.17 | 31.24 | 28,252 | -0.40(-1.26%) |
Nov 10, 2006 | 30.74 | 31.68 | 30.74 | 31.64 | 11,561 | +0.98(+3.20%) |
Nov 09, 2006 | 31.25 | 31.52 | 30.48 | 30.66 | 22,923 | -0.55(-1.76%) |
Nov 08, 2006 | 30.58 | 31.52 | 30.57 | 31.21 | 19,789 | +0.41(+1.33%) |
Nov 07, 2006 | 32.40 | 32.40 | 30.63 | 30.80 | 75,127 | -1.69(-5.20%) |
Nov 06, 2006 | 31.47 | 32.53 | 31.20 | 32.49 | 35,427 | +1.44(+4.64%) |
Nov 03, 2006 | 31.46 | 31.99 | 31.00 | 31.05 | 29,756 | -0.48(-1.52%) |
Nov 02, 2006 | 32.17 | 32.26 | 31.00 | 31.53 | 70,032 | -0.83(-2.56%) |
Nov 01, 2006 | 34.00 | 34.00 | 32.21 | 32.36 | 46,372 | -1.10(-3.29%) |
Oct 31, 2006 | 34.29 | 34.29 | 33.08 | 33.46 | 29,553 | -0.09(-0.27%) |
Oct 30, 2006 | 33.67 | 33.75 | 33.34 | 33.55 | 27,089 | +0.18(+0.54%) |
Oct 27, 2006 | 34.33 | 34.52 | 33.17 | 33.37 | 32,704 | -0.93(-2.71%) |
Oct 26, 2006 | 34.00 | 34.59 | 33.77 | 34.30 | 48,872 | +0.43(+1.27%) |
Oct 25, 2006 | 34.05 | 34.25 | 33.74 | 33.87 | 19,705 | -0.09(-0.27%) |
Oct 24, 2006 | 34.08 | 34.13 | 33.78 | 33.96 | 29,063 | -0.09(-0.26%) |
Oct 23, 2006 | 34.12 | 34.13 | 33.63 | 34.05 | 21,998 | +0.25(+0.74%) |
Oct 20, 2006 | 34.00 | 34.00 | 33.79 | 33.80 | 31,104 | +0.00(+0.00%) |
Oct 19, 2006 | 33.47 | 34.05 | 33.47 | 33.80 | 29,123 | +0.34(+1.02%) |
Oct 18, 2006 | 34.05 | 34.05 | 33.23 | 33.46 | 29,694 | -0.48(-1.41%) |
Oct 17, 2006 | 34.42 | 34.42 | 33.81 | 33.94 | 22,529 | -0.38(-1.11%) |
Oct 16, 2006 | 33.32 | 34.40 | 33.03 | 34.32 | 23,718 | +1.44(+4.38%) |
Oct 13, 2006 | 33.10 | 33.25 | 32.75 | 32.88 | 34,241 | -0.11(-0.33%) |
Oct 12, 2006 | 32.32 | 33.18 | 32.07 | 32.99 | 34,712 | +0.95(+2.97%) |
Oct 11, 2006 | 33.47 | 33.47 | 32.00 | 32.04 | 39,372 | -1.39(-4.16%) |
Oct 10, 2006 | 32.72 | 33.48 | 32.55 | 33.43 | 26,551 | +1.00(+3.08%) |
Oct 09, 2006 | 31.50 | 32.61 | 31.50 | 32.43 | 30,673 | +0.94(+2.99%) |
Oct 06, 2006 | 31.45 | 31.50 | 31.12 | 31.49 | 20,794 | +0.00(+0.00%) |
Oct 05, 2006 | 31.50 | 31.50 | 31.02 | 31.49 | 45,736 | -0.01(-0.03%) |
Oct 04, 2006 | 31.50 | 31.60 | 31.25 | 31.50 | 60,967 | +0.26(+0.83%) |
Oct 03, 2006 | 30.36 | 31.50 | 30.30 | 31.24 | 113,033 | +0.99(+3.27%) |