Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.46 | 29.46 | 29.28 | 29.39 | 132,060 | -0.19(-0.63%) |
Dec 28, 2006 | 29.55 | 29.60 | 29.44 | 29.57 | 115,466 | +0.10(+0.33%) |
Dec 27, 2006 | 29.29 | 29.56 | 29.16 | 29.48 | 85,043 | +0.32(+1.11%) |
Dec 26, 2006 | 29.22 | 29.42 | 29.00 | 29.15 | 132,060 | +0.01(+0.02%) |
Dec 22, 2006 | 29.44 | 29.44 | 29.15 | 29.15 | 222,980 | -0.23(-0.77%) |
Dec 21, 2006 | 29.66 | 29.67 | 29.17 | 29.37 | 210,535 | -0.31(-1.04%) |
Dec 20, 2006 | 29.88 | 30.13 | 29.67 | 29.68 | 324,964 | -0.39(-1.29%) |
Dec 19, 2006 | 29.46 | 30.12 | 29.45 | 30.07 | 227,820 | +0.44(+1.47%) |
Dec 18, 2006 | 30.31 | 30.31 | 29.61 | 29.63 | 147,616 | -0.84(-2.76%) |
Dec 15, 2006 | 30.75 | 30.75 | 30.37 | 30.47 | 215,375 | -0.32(-1.03%) |
Dec 14, 2006 | 30.43 | 30.87 | 30.43 | 30.79 | 211,918 | +0.43(+1.42%) |
Dec 13, 2006 | 30.14 | 30.42 | 30.10 | 30.36 | 123,763 | +0.24(+0.80%) |
Dec 12, 2006 | 30.17 | 30.32 | 29.96 | 30.12 | 137,937 | -0.11(-0.35%) |
Dec 11, 2006 | 30.05 | 30.37 | 29.98 | 30.23 | 210,535 | -0.06(-0.19%) |
Dec 08, 2006 | 30.41 | 30.53 | 30.17 | 30.29 | 333,261 | +0.00(+0.00%) |
Dec 07, 2006 | 30.29 | 30.44 | 30.07 | 30.29 | 92,995 | -0.08(-0.26%) |
Dec 06, 2006 | 30.25 | 30.66 | 30.25 | 30.36 | 330,495 | -0.10(-0.31%) |
Dec 05, 2006 | 30.60 | 30.60 | 30.13 | 30.46 | 207,078 | +0.12(+0.40%) |
Dec 04, 2006 | 30.24 | 30.34 | 30.03 | 30.34 | 206,041 | -0.02(-0.07%) |
Dec 01, 2006 | 29.90 | 30.36 | 29.83 | 30.36 | 2,275,442 | +0.12(+0.39%) |
Nov 30, 2006 | 30.07 | 30.35 | 29.90 | 30.24 | 287,282 | +0.23(+0.78%) |
Nov 29, 2006 | 29.39 | 30.08 | 29.33 | 30.01 | 237,846 | +0.75(+2.57%) |
Nov 28, 2006 | 28.88 | 29.31 | 28.88 | 29.25 | 191,521 | +0.41(+1.43%) |
Nov 27, 2006 | 29.13 | 29.21 | 28.76 | 28.84 | 213,992 | -0.22(-0.75%) |
Nov 24, 2006 | 29.18 | 29.18 | 28.99 | 29.06 | 106,131 | +0.04(+0.15%) |
Nov 22, 2006 | 28.98 | 29.15 | 28.66 | 29.01 | 157,642 | +0.01(+0.05%) |
Nov 21, 2006 | 28.53 | 29.07 | 28.53 | 29.00 | 240,266 | +0.45(+1.57%) |
Nov 20, 2006 | 28.41 | 28.72 | 28.33 | 28.55 | 264,811 | +0.07(+0.23%) |
Nov 17, 2006 | 28.08 | 28.49 | 27.89 | 28.48 | 244,760 | +0.22(+0.79%) |
Nov 16, 2006 | 29.10 | 29.13 | 28.23 | 28.26 | 195,324 | -0.77(-2.64%) |
Nov 15, 2006 | 28.63 | 29.11 | 28.61 | 29.03 | 288,319 | +0.32(+1.12%) |
Nov 14, 2006 | 28.73 | 28.78 | 28.52 | 28.71 | 174,581 | +0.05(+0.16%) |
Nov 13, 2006 | 28.46 | 28.78 | 28.40 | 28.66 | 161,790 | -0.06(-0.22%) |
Nov 10, 2006 | 29.01 | 29.01 | 28.55 | 28.72 | 192,213 | -0.40(-1.39%) |
Nov 09, 2006 | 28.88 | 29.35 | 28.83 | 29.13 | 150,382 | +0.32(+1.10%) |
Nov 08, 2006 | 28.33 | 28.82 | 28.25 | 28.81 | 235,772 | +0.42(+1.49%) |
Nov 07, 2006 | 28.64 | 28.67 | 28.26 | 28.39 | 188,755 | -0.23(-0.82%) |
Nov 06, 2006 | 28.31 | 28.67 | 28.27 | 28.62 | 180,113 | +0.29(+1.02%) |
Nov 03, 2006 | 28.02 | 28.40 | 28.02 | 28.33 | 276,565 | +0.51(+1.82%) |
Nov 02, 2006 | 27.64 | 28.01 | 27.52 | 27.83 | 377,166 | +0.04(+0.15%) |
Nov 01, 2006 | 28.04 | 28.13 | 27.55 | 27.79 | 257,205 | -0.23(-0.81%) |
Oct 31, 2006 | 27.73 | 28.10 | 27.51 | 28.01 | 334,989 | +0.27(+0.98%) |
Oct 30, 2006 | 28.06 | 28.08 | 27.73 | 27.74 | 133,097 | -0.39(-1.38%) |
Oct 27, 2006 | 28.35 | 28.58 | 28.13 | 28.13 | 362,992 | -0.30(-1.06%) |
Oct 26, 2006 | 28.62 | 28.76 | 28.23 | 28.43 | 208,115 | -0.06(-0.21%) |
Oct 25, 2006 | 28.00 | 28.61 | 27.82 | 28.49 | 386,154 | +0.48(+1.70%) |
Oct 24, 2006 | 27.60 | 28.04 | 27.45 | 28.02 | 176,310 | +0.41(+1.49%) |
Oct 23, 2006 | 27.25 | 27.64 | 27.25 | 27.60 | 117,540 | +0.01(+0.02%) |
Oct 20, 2006 | 27.85 | 27.89 | 27.47 | 27.60 | 161,445 | -0.25(-0.91%) |
Oct 19, 2006 | 27.45 | 27.87 | 27.36 | 27.85 | 150,728 | +0.65(+2.39%) |
Oct 18, 2006 | 27.46 | 27.60 | 27.10 | 27.20 | 286,590 | -0.25(-0.92%) |
Oct 17, 2006 | 27.53 | 27.57 | 27.22 | 27.45 | 360,572 | -0.23(-0.83%) |
Oct 16, 2006 | 27.19 | 27.69 | 27.12 | 27.68 | 201,547 | +0.59(+2.19%) |
Oct 13, 2006 | 26.68 | 27.21 | 26.68 | 27.09 | 311,136 | +0.45(+1.69%) |
Oct 12, 2006 | 26.16 | 26.64 | 26.16 | 26.64 | 167,322 | +0.47(+1.81%) |
Oct 11, 2006 | 26.27 | 26.45 | 26.03 | 26.16 | 163,519 | -0.35(-1.32%) |
Oct 10, 2006 | 26.11 | 26.52 | 26.11 | 26.51 | 228,857 | +0.38(+1.44%) |
Oct 09, 2006 | 26.51 | 26.64 | 26.05 | 26.14 | 139,665 | -0.23(-0.87%) |
Oct 06, 2006 | 26.12 | 26.39 | 25.96 | 26.37 | 326,692 | +0.01(+0.02%) |
Oct 05, 2006 | 26.27 | 26.37 | 26.04 | 26.36 | 373,709 | +0.43(+1.65%) |
Oct 04, 2006 | 25.60 | 25.93 | 25.11 | 25.93 | 718,724 | +0.30(+1.15%) |
Oct 03, 2006 | 26.05 | 26.05 | 25.52 | 25.64 | 367,140 | -0.98(-3.69%) |