Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.71 | 39.60 | 37.63 | 38.89 | 20,088 | +0.36(+0.93%) |
Dec 28, 2006 | 35.84 | 38.53 | 35.84 | 38.53 | 83,144 | +2.87(+8.04%) |
Dec 27, 2006 | 34.77 | 35.66 | 34.77 | 35.66 | 5,580 | +1.07(+3.10%) |
Dec 26, 2006 | 35.12 | 35.31 | 34.59 | 34.59 | 7,812 | -0.35(-1.02%) |
Dec 22, 2006 | 34.95 | 35.12 | 34.59 | 34.94 | 13,950 | -0.45(-1.27%) |
Dec 21, 2006 | 35.30 | 35.48 | 34.95 | 35.39 | 10,044 | +0.27(+0.77%) |
Dec 20, 2006 | 34.95 | 35.48 | 34.77 | 35.12 | 16,740 | +0.36(+1.03%) |
Dec 19, 2006 | 34.77 | 34.77 | 34.77 | 34.77 | 1,116 | +0.00(+0.00%) |
Dec 18, 2006 | 34.77 | 34.95 | 34.68 | 34.77 | 51,337 | +0.18(+0.52%) |
Dec 15, 2006 | 34.77 | 34.95 | 34.41 | 34.59 | 7,254 | -0.36(-1.03%) |
Dec 14, 2006 | 35.12 | 35.12 | 34.95 | 34.95 | 49,663 | +0.00(+0.01%) |
Dec 13, 2006 | 34.50 | 35.81 | 34.44 | 34.95 | 60,824 | +0.18(+0.53%) |
Dec 12, 2006 | 34.50 | 34.86 | 34.50 | 34.76 | 2,790 | +0.09(+0.25%) |
Dec 11, 2006 | 34.32 | 34.68 | 33.87 | 34.68 | 13,950 | +0.18(+0.52%) |
Dec 08, 2006 | 34.50 | 34.95 | 34.32 | 34.50 | 16,740 | +0.18(+0.52%) |
Dec 07, 2006 | 34.95 | 35.12 | 34.32 | 34.32 | 55,801 | -0.47(-1.36%) |
Dec 06, 2006 | 34.18 | 35.12 | 34.00 | 34.79 | 26,226 | +0.43(+1.26%) |
Dec 05, 2006 | 34.05 | 34.41 | 33.69 | 34.36 | 9,486 | -0.05(-0.14%) |
Dec 04, 2006 | 34.76 | 34.76 | 34.05 | 34.41 | 17,298 | -0.36(-1.03%) |
Dec 01, 2006 | 33.87 | 34.85 | 33.69 | 34.77 | 25,110 | +0.09(+0.26%) |
Nov 30, 2006 | 35.57 | 36.38 | 34.68 | 34.68 | 77,006 | -1.15(-3.22%) |
Nov 29, 2006 | 34.09 | 35.84 | 34.09 | 35.83 | 53,569 | +1.42(+4.14%) |
Nov 28, 2006 | 32.79 | 34.41 | 32.79 | 34.41 | 49,663 | +1.79(+5.49%) |
Nov 27, 2006 | 31.90 | 32.62 | 31.52 | 32.62 | 21,204 | +0.54(+1.68%) |
Nov 24, 2006 | 31.90 | 32.19 | 31.36 | 32.08 | 18,414 | +0.36(+1.13%) |
Nov 22, 2006 | 31.09 | 32.62 | 30.73 | 31.72 | 58,033 | +0.36(+1.14%) |
Nov 21, 2006 | 30.64 | 31.54 | 30.64 | 31.36 | 40,177 | +0.91(+3.00%) |
Nov 20, 2006 | 30.29 | 30.55 | 29.93 | 30.45 | 14,508 | -0.20(-0.64%) |
Nov 17, 2006 | 30.29 | 30.73 | 30.29 | 30.64 | 10,602 | +0.18(+0.58%) |
Nov 16, 2006 | 30.91 | 31.00 | 30.46 | 30.46 | 17,856 | -0.54(-1.73%) |
Nov 15, 2006 | 30.64 | 31.18 | 30.51 | 31.00 | 16,182 | +0.63(+2.06%) |
Nov 14, 2006 | 30.11 | 30.46 | 29.93 | 30.38 | 22,878 | -0.09(-0.29%) |
Nov 13, 2006 | 30.20 | 30.46 | 29.84 | 30.46 | 64,730 | -0.18(-0.59%) |
Nov 10, 2006 | 30.64 | 31.18 | 30.64 | 30.64 | 11,718 | -0.18(-0.58%) |
Nov 09, 2006 | 30.01 | 30.82 | 30.01 | 30.82 | 36,829 | +0.90(+2.99%) |
Nov 08, 2006 | 29.03 | 29.93 | 28.40 | 29.93 | 56,917 | +0.81(+2.77%) |
Nov 07, 2006 | 28.85 | 29.12 | 28.85 | 29.12 | 10,044 | +0.09(+0.31%) |
Nov 06, 2006 | 28.22 | 29.03 | 28.22 | 29.03 | 29,575 | +0.99(+3.51%) |
Nov 03, 2006 | 27.78 | 28.14 | 27.78 | 28.05 | 14,508 | +0.09(+0.32%) |
Nov 02, 2006 | 28.05 | 28.76 | 27.87 | 27.96 | 117,742 | +0.09(+0.32%) |
Nov 01, 2006 | 29.21 | 29.21 | 27.60 | 27.87 | 61,382 | -1.79(-6.04%) |
Oct 31, 2006 | 29.57 | 29.93 | 28.67 | 29.66 | 21,762 | +0.10(+0.33%) |
Oct 30, 2006 | 30.20 | 30.20 | 29.21 | 29.56 | 14,508 | -0.37(-1.22%) |
Oct 27, 2006 | 27.96 | 29.93 | 27.96 | 29.93 | 86,492 | +2.33(+8.43%) |
Oct 26, 2006 | 27.87 | 27.96 | 27.60 | 27.60 | 12,276 | -0.20(-0.71%) |
Oct 25, 2006 | 27.73 | 28.00 | 27.73 | 27.79 | 17,298 | +0.34(+1.24%) |
Oct 24, 2006 | 27.55 | 27.69 | 27.44 | 27.45 | 7,254 | +0.08(+0.30%) |
Oct 23, 2006 | 27.24 | 27.42 | 27.24 | 27.37 | 3,348 | +0.13(+0.49%) |
Oct 20, 2006 | 27.78 | 27.78 | 27.24 | 27.24 | 19,530 | -0.36(-1.30%) |
Oct 19, 2006 | 27.51 | 27.78 | 27.51 | 27.60 | 21,762 | +0.02(+0.08%) |
Oct 18, 2006 | 27.06 | 27.60 | 27.06 | 27.58 | 7,254 | +0.09(+0.31%) |
Oct 17, 2006 | 27.69 | 27.95 | 27.24 | 27.49 | 18,414 | -0.11(-0.40%) |
Oct 16, 2006 | 27.96 | 27.98 | 27.60 | 27.60 | 113,835 | -0.18(-0.64%) |
Oct 13, 2006 | 27.78 | 27.87 | 27.78 | 27.78 | 7,254 | +0.00(+0.00%) |
Oct 12, 2006 | 27.82 | 28.18 | 27.60 | 27.78 | 12,276 | +0.13(+0.49%) |
Oct 11, 2006 | 27.96 | 28.12 | 27.64 | 27.64 | 19,530 | -0.47(-1.69%) |
Oct 10, 2006 | 27.78 | 28.14 | 27.71 | 28.12 | 10,602 | +0.25(+0.90%) |
Oct 09, 2006 | 27.42 | 27.87 | 27.42 | 27.87 | 5,022 | +0.27(+0.97%) |
Oct 06, 2006 | 28.14 | 28.14 | 27.60 | 27.60 | 21,204 | -0.71(-2.53%) |
Oct 05, 2006 | 27.96 | 28.31 | 27.91 | 28.31 | 8,370 | +0.54(+1.94%) |
Oct 04, 2006 | 27.96 | 27.96 | 27.78 | 27.78 | 5,022 | -0.18(-0.64%) |
Oct 03, 2006 | 27.96 | 28.22 | 27.96 | 27.96 | 108,255 | -0.17(-0.59%) |