Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.15 | 31.15 | 30.30 | 30.34 | 348,185 | -0.89(-2.86%) |
Dec 28, 2006 | 31.14 | 31.62 | 30.78 | 31.23 | 399,699 | +0.14(+0.46%) |
Dec 27, 2006 | 30.41 | 31.13 | 30.19 | 31.09 | 387,526 | +0.91(+3.02%) |
Dec 26, 2006 | 30.21 | 30.75 | 29.75 | 30.18 | 332,871 | +0.18(+0.59%) |
Dec 22, 2006 | 29.85 | 30.09 | 29.50 | 30.00 | 336,252 | +0.13(+0.42%) |
Dec 21, 2006 | 29.73 | 30.07 | 29.50 | 29.88 | 527,966 | +0.09(+0.31%) |
Dec 20, 2006 | 29.89 | 30.19 | 29.51 | 29.78 | 639,620 | -0.41(-1.37%) |
Dec 19, 2006 | 28.50 | 30.34 | 28.39 | 30.20 | 891,485 | +1.71(+6.01%) |
Dec 18, 2006 | 28.58 | 28.88 | 28.22 | 28.49 | 549,635 | -0.09(-0.32%) |
Dec 15, 2006 | 28.74 | 29.03 | 28.22 | 28.58 | 1,073,446 | -0.06(-0.21%) |
Dec 14, 2006 | 28.54 | 28.71 | 28.21 | 28.64 | 506,787 | +0.26(+0.92%) |
Dec 13, 2006 | 27.74 | 28.46 | 27.64 | 28.38 | 417,817 | +0.46(+1.63%) |
Dec 12, 2006 | 27.91 | 28.22 | 27.21 | 27.92 | 380,083 | +0.01(+0.03%) |
Dec 11, 2006 | 26.98 | 28.10 | 26.98 | 27.91 | 394,596 | +0.73(+2.67%) |
Dec 08, 2006 | 27.64 | 28.15 | 26.90 | 27.19 | 414,745 | -0.29(-1.04%) |
Dec 07, 2006 | 27.50 | 28.08 | 26.72 | 27.47 | 453,951 | -0.08(-0.31%) |
Dec 06, 2006 | 27.50 | 28.18 | 27.20 | 27.56 | 460,935 | -0.31(-1.12%) |
Dec 05, 2006 | 28.88 | 28.88 | 27.62 | 27.87 | 621,362 | -0.79(-2.77%) |
Dec 04, 2006 | 27.30 | 28.68 | 27.11 | 28.66 | 951,055 | +1.32(+4.84%) |
Dec 01, 2006 | 26.91 | 27.41 | 26.84 | 27.34 | 488,422 | +0.47(+1.76%) |
Nov 30, 2006 | 25.72 | 26.91 | 25.60 | 26.87 | 861,045 | +1.70(+6.73%) |
Nov 29, 2006 | 25.05 | 25.26 | 24.71 | 25.17 | 273,976 | +0.19(+0.74%) |
Nov 28, 2006 | 24.75 | 24.99 | 24.39 | 24.99 | 346,443 | +0.27(+1.09%) |
Nov 27, 2006 | 25.30 | 25.45 | 24.65 | 24.72 | 472,684 | -0.19(-0.75%) |
Nov 24, 2006 | 24.62 | 25.25 | 24.55 | 24.90 | 171,043 | +0.73(+3.00%) |
Nov 22, 2006 | 24.54 | 24.73 | 23.86 | 24.18 | 379,409 | -0.27(-1.10%) |
Nov 21, 2006 | 23.70 | 24.62 | 23.70 | 24.45 | 319,599 | +0.88(+3.72%) |
Nov 20, 2006 | 24.08 | 24.42 | 23.42 | 23.57 | 355,272 | -0.42(-1.76%) |
Nov 17, 2006 | 23.92 | 24.21 | 23.49 | 23.99 | 465,950 | +0.03(+0.11%) |
Nov 16, 2006 | 25.09 | 25.16 | 23.89 | 23.97 | 415,520 | -1.00(-4.02%) |
Nov 15, 2006 | 23.91 | 24.99 | 23.87 | 24.97 | 468,039 | +0.67(+2.78%) |
Nov 14, 2006 | 24.99 | 24.99 | 23.86 | 24.29 | 365,978 | -0.24(-0.96%) |
Nov 13, 2006 | 24.44 | 24.62 | 24.05 | 24.53 | 371,102 | -0.20(-0.82%) |
Nov 10, 2006 | 25.27 | 25.27 | 24.46 | 24.73 | 343,022 | -0.53(-2.10%) |
Nov 09, 2006 | 24.87 | 25.38 | 24.51 | 25.26 | 485,329 | +0.64(+2.60%) |
Nov 08, 2006 | 24.33 | 24.89 | 24.19 | 24.62 | 310,182 | +0.35(+1.46%) |
Nov 07, 2006 | 24.29 | 24.83 | 24.11 | 24.27 | 339,674 | +0.11(+0.45%) |
Nov 06, 2006 | 24.71 | 24.93 | 24.09 | 24.16 | 405,990 | -0.42(-1.72%) |
Nov 03, 2006 | 24.35 | 25.07 | 24.19 | 24.58 | 322,478 | +0.23(+0.93%) |
Nov 02, 2006 | 24.51 | 24.83 | 24.12 | 24.35 | 395,038 | -0.04(-0.17%) |
Nov 01, 2006 | 25.42 | 25.42 | 24.04 | 24.40 | 537,485 | -0.43(-1.73%) |
Oct 31, 2006 | 24.12 | 25.04 | 24.03 | 24.83 | 296,830 | +0.37(+1.52%) |
Oct 30, 2006 | 24.12 | 24.62 | 24.12 | 24.45 | 288,308 | +0.39(+1.61%) |
Oct 27, 2006 | 24.14 | 24.58 | 24.07 | 24.07 | 283,160 | -0.09(-0.38%) |
Oct 26, 2006 | 24.19 | 24.39 | 23.79 | 24.16 | 362,325 | +0.10(+0.42%) |
Oct 25, 2006 | 23.39 | 24.08 | 23.21 | 24.06 | 463,908 | +0.61(+2.59%) |
Oct 24, 2006 | 23.21 | 23.63 | 22.90 | 23.45 | 243,248 | +0.03(+0.11%) |
Oct 23, 2006 | 23.31 | 23.49 | 22.90 | 23.43 | 377,909 | -0.08(-0.32%) |
Oct 20, 2006 | 24.29 | 24.29 | 23.47 | 23.50 | 274,469 | -0.67(-2.76%) |
Oct 19, 2006 | 23.27 | 24.20 | 23.27 | 24.17 | 304,529 | +0.95(+4.10%) |
Oct 18, 2006 | 24.10 | 24.21 | 23.17 | 23.22 | 344,529 | -0.83(-3.44%) |
Oct 17, 2006 | 23.78 | 24.09 | 23.27 | 24.04 | 263,448 | +0.06(+0.25%) |
Oct 16, 2006 | 23.86 | 24.12 | 23.44 | 23.98 | 281,425 | +0.24(+1.03%) |
Oct 13, 2006 | 23.42 | 23.86 | 23.36 | 23.74 | 276,968 | +0.61(+2.62%) |
Oct 12, 2006 | 22.44 | 23.16 | 22.36 | 23.13 | 276,692 | +0.78(+3.47%) |
Oct 11, 2006 | 22.39 | 22.72 | 22.24 | 22.36 | 310,544 | -0.03(-0.15%) |
Oct 10, 2006 | 22.14 | 22.73 | 21.81 | 22.39 | 306,870 | +0.19(+0.87%) |
Oct 09, 2006 | 22.61 | 22.77 | 22.09 | 22.20 | 294,331 | -0.14(-0.64%) |
Oct 06, 2006 | 21.78 | 22.56 | 21.78 | 22.34 | 364,274 | -0.07(-0.30%) |
Oct 05, 2006 | 21.90 | 22.52 | 21.88 | 22.41 | 407,555 | +0.94(+4.36%) |
Oct 04, 2006 | 21.19 | 21.69 | 20.34 | 21.47 | 659,793 | +0.39(+1.84%) |
Oct 03, 2006 | 22.18 | 22.18 | 20.88 | 21.08 | 696,733 | -1.48(-6.58%) |