Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.54 | 33.71 | 33.01 | 33.06 | 31,212 | -0.49(-1.46%) |
Dec 28, 2006 | 33.50 | 33.62 | 33.32 | 33.55 | 29,631 | +0.05(+0.15%) |
Dec 27, 2006 | 33.02 | 33.64 | 32.78 | 33.50 | 35,443 | +0.61(+1.85%) |
Dec 26, 2006 | 32.52 | 32.92 | 32.52 | 32.89 | 20,227 | +0.19(+0.58%) |
Dec 22, 2006 | 32.67 | 32.87 | 32.58 | 32.70 | 5,713 | +0.12(+0.37%) |
Dec 21, 2006 | 32.52 | 32.75 | 32.41 | 32.58 | 9,076 | +0.03(+0.09%) |
Dec 20, 2006 | 32.67 | 32.67 | 32.35 | 32.55 | 14,343 | -0.14(-0.43%) |
Dec 19, 2006 | 32.52 | 32.69 | 32.37 | 32.69 | 21,503 | +0.07(+0.21%) |
Dec 18, 2006 | 32.97 | 33.00 | 32.55 | 32.62 | 35,596 | -0.40(-1.21%) |
Dec 15, 2006 | 33.90 | 33.90 | 32.90 | 33.02 | 78,968 | -0.90(-2.65%) |
Dec 14, 2006 | 33.70 | 33.99 | 33.56 | 33.92 | 19,763 | +0.11(+0.33%) |
Dec 13, 2006 | 33.06 | 33.97 | 33.06 | 33.81 | 36,481 | +0.89(+2.70%) |
Dec 12, 2006 | 33.10 | 33.20 | 32.65 | 32.92 | 16,570 | -0.11(-0.33%) |
Dec 11, 2006 | 32.95 | 33.23 | 32.76 | 33.03 | 34,239 | +0.25(+0.76%) |
Dec 08, 2006 | 32.71 | 32.94 | 32.47 | 32.78 | 10,664 | +0.07(+0.21%) |
Dec 07, 2006 | 33.27 | 33.53 | 32.71 | 32.71 | 18,516 | -0.61(-1.83%) |
Dec 06, 2006 | 33.55 | 33.60 | 33.32 | 33.32 | 22,240 | -0.37(-1.10%) |
Dec 05, 2006 | 33.47 | 33.77 | 33.09 | 33.69 | 56,587 | +0.29(+0.87%) |
Dec 04, 2006 | 32.71 | 33.43 | 32.51 | 33.40 | 30,809 | +0.81(+2.49%) |
Dec 01, 2006 | 32.66 | 32.77 | 32.08 | 32.59 | 30,103 | -0.16(-0.49%) |
Nov 30, 2006 | 32.95 | 33.25 | 32.54 | 32.75 | 22,100 | -0.27(-0.82%) |
Nov 29, 2006 | 32.67 | 33.13 | 32.52 | 33.02 | 23,876 | +0.50(+1.54%) |
Nov 28, 2006 | 32.24 | 32.62 | 32.03 | 32.52 | 21,955 | +0.26(+0.81%) |
Nov 27, 2006 | 32.50 | 32.55 | 32.23 | 32.26 | 35,379 | -0.41(-1.25%) |
Nov 24, 2006 | 32.49 | 32.71 | 32.36 | 32.67 | 4,657 | -0.15(-0.46%) |
Nov 22, 2006 | 32.55 | 32.88 | 32.55 | 32.82 | 11,429 | +0.46(+1.42%) |
Nov 21, 2006 | 32.94 | 33.00 | 32.25 | 32.36 | 23,788 | -0.67(-2.03%) |
Nov 20, 2006 | 31.84 | 33.25 | 32.02 | 33.03 | 29,237 | +0.11(+0.33%) |
Nov 17, 2006 | 33.34 | 33.45 | 32.75 | 32.92 | 31,122 | -0.42(-1.26%) |
Nov 16, 2006 | 32.85 | 33.34 | 32.65 | 33.34 | 35,408 | +0.54(+1.65%) |
Nov 15, 2006 | 32.15 | 32.85 | 32.15 | 32.80 | 27,343 | +0.45(+1.39%) |
Nov 14, 2006 | 32.39 | 32.50 | 32.00 | 32.35 | 89,873 | -0.05(-0.15%) |
Nov 13, 2006 | 32.11 | 32.90 | 31.97 | 32.40 | 54,754 | +0.30(+0.93%) |
Nov 10, 2006 | 31.73 | 32.10 | 31.73 | 32.10 | 76,212 | +0.31(+0.98%) |
Nov 09, 2006 | 31.77 | 32.00 | 31.58 | 31.79 | 35,987 | +0.02(+0.06%) |
Nov 08, 2006 | 31.05 | 31.94 | 31.05 | 31.77 | 73,109 | +0.64(+2.06%) |
Nov 07, 2006 | 31.68 | 32.38 | 31.12 | 31.13 | 35,040 | -0.59(-1.86%) |
Nov 06, 2006 | 31.39 | 31.80 | 31.11 | 31.72 | 18,921 | +0.44(+1.41%) |
Nov 03, 2006 | 31.24 | 31.44 | 30.86 | 31.28 | 26,802 | +0.18(+0.58%) |
Nov 02, 2006 | 31.06 | 31.17 | 30.71 | 31.10 | 29,056 | +0.04(+0.13%) |
Nov 01, 2006 | 31.50 | 31.69 | 30.99 | 31.06 | 65,823 | -0.27(-0.86%) |
Oct 31, 2006 | 32.36 | 32.43 | 31.21 | 31.33 | 45,952 | -0.87(-2.70%) |
Oct 30, 2006 | 31.30 | 32.20 | 31.30 | 32.20 | 128,831 | +0.83(+2.65%) |
Oct 27, 2006 | 31.82 | 32.00 | 31.37 | 31.37 | 18,885 | -0.53(-1.66%) |
Oct 26, 2006 | 31.87 | 32.12 | 31.30 | 31.90 | 37,007 | +0.22(+0.69%) |
Oct 25, 2006 | 31.35 | 31.85 | 31.23 | 31.68 | 33,930 | +0.20(+0.64%) |
Oct 24, 2006 | 31.48 | 31.58 | 31.04 | 31.48 | 31,136 | -0.03(-0.10%) |
Oct 23, 2006 | 31.50 | 31.94 | 31.17 | 31.51 | 41,093 | -0.08(-0.25%) |
Oct 20, 2006 | 32.96 | 32.96 | 31.57 | 31.59 | 44,885 | -1.17(-3.57%) |
Oct 19, 2006 | 32.50 | 32.97 | 32.43 | 32.76 | 54,972 | +0.29(+0.89%) |
Oct 18, 2006 | 32.41 | 32.71 | 32.10 | 32.47 | 33,807 | +0.33(+1.03%) |
Oct 17, 2006 | 31.70 | 32.41 | 31.70 | 32.14 | 74,438 | +0.35(+1.10%) |
Oct 16, 2006 | 32.13 | 32.13 | 31.53 | 31.79 | 99,427 | -0.47(-1.46%) |
Oct 13, 2006 | 33.25 | 33.29 | 32.00 | 32.26 | 160,531 | -1.90(-5.56%) |
Oct 12, 2006 | 33.45 | 34.16 | 33.21 | 34.16 | 55,383 | +0.74(+2.21%) |
Oct 11, 2006 | 33.84 | 33.91 | 33.21 | 33.42 | 42,232 | -0.42(-1.24%) |
Oct 10, 2006 | 34.25 | 34.36 | 33.50 | 33.84 | 46,461 | -0.67(-1.94%) |
Oct 09, 2006 | 34.11 | 34.72 | 33.96 | 34.51 | 11,585 | +0.40(+1.17%) |
Oct 06, 2006 | 34.35 | 34.48 | 34.09 | 34.11 | 20,011 | -0.24(-0.70%) |
Oct 05, 2006 | 34.13 | 34.36 | 34.12 | 34.35 | 27,357 | +0.10(+0.29%) |
Oct 04, 2006 | 33.39 | 34.35 | 33.38 | 34.25 | 35,255 | +0.91(+2.73%) |
Oct 03, 2006 | 33.25 | 33.50 | 33.25 | 33.34 | 40,071 | +0.08(+0.24%) |