Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.63 | 39.53 | 37.56 | 38.81 | 20,127 | +0.36(+0.93%) |
Dec 28, 2006 | 35.77 | 38.46 | 35.77 | 38.46 | 83,303 | +2.86(+8.04%) |
Dec 27, 2006 | 34.70 | 35.59 | 34.70 | 35.59 | 5,590 | +1.07(+3.10%) |
Dec 26, 2006 | 35.06 | 35.24 | 34.52 | 34.52 | 7,827 | -0.35(-1.02%) |
Dec 22, 2006 | 34.88 | 35.06 | 34.52 | 34.88 | 13,977 | -0.45(-1.27%) |
Dec 21, 2006 | 35.24 | 35.42 | 34.88 | 35.33 | 10,063 | +0.27(+0.77%) |
Dec 20, 2006 | 34.88 | 35.42 | 34.70 | 35.06 | 16,772 | +0.36(+1.03%) |
Dec 19, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 1,118 | +0.00(+0.00%) |
Dec 18, 2006 | 34.70 | 34.88 | 34.61 | 34.70 | 51,435 | +0.18(+0.52%) |
Dec 15, 2006 | 34.70 | 34.88 | 34.34 | 34.52 | 7,268 | -0.36(-1.03%) |
Dec 14, 2006 | 35.06 | 35.06 | 34.88 | 34.88 | 49,758 | +0.00(+0.01%) |
Dec 13, 2006 | 34.43 | 35.74 | 34.38 | 34.88 | 60,940 | +0.18(+0.53%) |
Dec 12, 2006 | 34.43 | 34.79 | 34.43 | 34.70 | 2,795 | +0.09(+0.25%) |
Dec 11, 2006 | 34.25 | 34.61 | 33.81 | 34.61 | 13,977 | +0.18(+0.52%) |
Dec 08, 2006 | 34.43 | 34.88 | 34.25 | 34.43 | 16,772 | +0.18(+0.52%) |
Dec 07, 2006 | 34.88 | 35.06 | 34.25 | 34.25 | 55,908 | -0.47(-1.36%) |
Dec 06, 2006 | 34.12 | 35.06 | 33.94 | 34.73 | 26,276 | +0.43(+1.26%) |
Dec 05, 2006 | 33.98 | 34.34 | 33.63 | 34.30 | 9,504 | -0.05(-0.14%) |
Dec 04, 2006 | 34.69 | 34.69 | 33.98 | 34.34 | 17,331 | -0.36(-1.03%) |
Dec 01, 2006 | 33.81 | 34.79 | 33.63 | 34.70 | 25,158 | +0.09(+0.26%) |
Nov 30, 2006 | 35.50 | 36.31 | 34.61 | 34.61 | 77,153 | -1.15(-3.22%) |
Nov 29, 2006 | 34.03 | 35.77 | 34.03 | 35.76 | 53,672 | +1.42(+4.14%) |
Nov 28, 2006 | 32.73 | 34.34 | 32.73 | 34.34 | 49,758 | +1.79(+5.49%) |
Nov 27, 2006 | 31.84 | 32.55 | 31.46 | 32.55 | 21,245 | +0.54(+1.68%) |
Nov 24, 2006 | 31.84 | 32.13 | 31.30 | 32.02 | 18,449 | +0.36(+1.13%) |
Nov 22, 2006 | 31.03 | 32.55 | 30.68 | 31.66 | 58,144 | +0.36(+1.14%) |
Nov 21, 2006 | 30.59 | 31.48 | 30.59 | 31.30 | 40,254 | +0.91(+3.00%) |
Nov 20, 2006 | 30.23 | 30.50 | 29.87 | 30.39 | 14,536 | -0.20(-0.64%) |
Nov 17, 2006 | 30.23 | 30.68 | 30.23 | 30.58 | 10,622 | +0.18(+0.58%) |
Nov 16, 2006 | 30.85 | 30.94 | 30.41 | 30.41 | 17,890 | -0.54(-1.73%) |
Nov 15, 2006 | 30.59 | 31.12 | 30.46 | 30.94 | 16,213 | +0.63(+2.06%) |
Nov 14, 2006 | 30.05 | 30.41 | 29.87 | 30.32 | 22,922 | -0.09(-0.29%) |
Nov 13, 2006 | 30.14 | 30.41 | 29.78 | 30.41 | 64,853 | -0.18(-0.59%) |
Nov 10, 2006 | 30.59 | 31.12 | 30.58 | 30.59 | 11,740 | -0.18(-0.58%) |
Nov 09, 2006 | 29.95 | 30.76 | 29.95 | 30.76 | 36,899 | +0.89(+2.99%) |
Nov 08, 2006 | 28.98 | 29.87 | 28.35 | 29.87 | 57,026 | +0.80(+2.77%) |
Nov 07, 2006 | 28.80 | 29.07 | 28.80 | 29.07 | 10,063 | +0.09(+0.31%) |
Nov 06, 2006 | 28.17 | 28.98 | 28.17 | 28.98 | 29,631 | +0.98(+3.51%) |
Nov 03, 2006 | 27.72 | 28.08 | 27.72 | 27.99 | 14,536 | +0.09(+0.32%) |
Nov 02, 2006 | 27.99 | 28.71 | 27.81 | 27.90 | 117,966 | +0.09(+0.32%) |
Nov 01, 2006 | 29.15 | 29.15 | 27.55 | 27.81 | 61,499 | -1.79(-6.04%) |
Oct 31, 2006 | 29.51 | 29.87 | 28.62 | 29.60 | 21,804 | +0.10(+0.33%) |
Oct 30, 2006 | 30.14 | 30.14 | 29.15 | 29.50 | 14,536 | -0.37(-1.22%) |
Oct 27, 2006 | 27.90 | 29.87 | 27.90 | 29.87 | 86,658 | +2.32(+8.43%) |
Oct 26, 2006 | 27.81 | 27.90 | 27.55 | 27.55 | 12,299 | -0.20(-0.71%) |
Oct 25, 2006 | 27.68 | 27.95 | 27.68 | 27.74 | 17,331 | +0.34(+1.24%) |
Oct 24, 2006 | 27.50 | 27.63 | 27.38 | 27.40 | 7,268 | +0.08(+0.30%) |
Oct 23, 2006 | 27.19 | 27.37 | 27.19 | 27.32 | 3,354 | +0.13(+0.49%) |
Oct 20, 2006 | 27.72 | 27.72 | 27.19 | 27.19 | 19,567 | -0.36(-1.30%) |
Oct 19, 2006 | 27.46 | 27.72 | 27.46 | 27.55 | 21,804 | +0.02(+0.08%) |
Oct 18, 2006 | 27.01 | 27.54 | 27.01 | 27.52 | 7,268 | +0.09(+0.31%) |
Oct 17, 2006 | 27.63 | 27.90 | 27.19 | 27.44 | 18,449 | -0.11(-0.40%) |
Oct 16, 2006 | 27.90 | 27.93 | 27.55 | 27.55 | 114,053 | -0.18(-0.64%) |
Oct 13, 2006 | 27.72 | 27.82 | 27.72 | 27.72 | 7,268 | +0.00(+0.00%) |
Oct 12, 2006 | 27.77 | 28.13 | 27.55 | 27.72 | 12,299 | +0.13(+0.49%) |
Oct 11, 2006 | 27.90 | 28.07 | 27.59 | 27.59 | 19,567 | -0.47(-1.69%) |
Oct 10, 2006 | 27.72 | 28.08 | 27.65 | 28.06 | 10,622 | +0.25(+0.90%) |
Oct 09, 2006 | 27.37 | 27.81 | 27.37 | 27.81 | 5,031 | +0.27(+0.97%) |
Oct 06, 2006 | 28.08 | 28.08 | 27.55 | 27.55 | 21,245 | -0.71(-2.53%) |
Oct 05, 2006 | 27.90 | 28.26 | 27.86 | 28.26 | 8,386 | +0.54(+1.94%) |
Oct 04, 2006 | 27.90 | 27.90 | 27.72 | 27.72 | 5,031 | -0.18(-0.64%) |
Oct 03, 2006 | 27.90 | 28.17 | 27.90 | 27.90 | 108,462 | -0.17(-0.59%) |