Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.12 | 30.16 | 29.74 | 30.13 | 116,149 | +0.06(+0.20%) |
Dec 28, 2006 | 30.02 | 30.20 | 29.68 | 30.07 | 75,271 | +0.07(+0.23%) |
Dec 27, 2006 | 29.63 | 30.06 | 29.50 | 30.00 | 63,311 | +0.52(+1.78%) |
Dec 26, 2006 | 28.89 | 29.64 | 28.89 | 29.47 | 69,717 | +0.45(+1.54%) |
Dec 22, 2006 | 29.70 | 29.70 | 28.84 | 29.03 | 119,567 | -0.62(-2.08%) |
Dec 21, 2006 | 29.87 | 30.38 | 29.11 | 29.65 | 159,400 | -0.27(-0.89%) |
Dec 20, 2006 | 29.00 | 30.33 | 29.00 | 29.91 | 170,298 | +1.00(+3.47%) |
Dec 19, 2006 | 28.80 | 28.96 | 28.14 | 28.91 | 132,878 | -0.07(-0.24%) |
Dec 18, 2006 | 28.45 | 29.94 | 28.45 | 28.98 | 197,124 | +0.47(+1.66%) |
Dec 15, 2006 | 28.90 | 28.90 | 28.32 | 28.50 | 195,444 | -0.33(-1.13%) |
Dec 14, 2006 | 28.50 | 29.11 | 28.50 | 28.83 | 225,433 | +0.45(+1.57%) |
Dec 13, 2006 | 28.62 | 28.82 | 28.34 | 28.38 | 183,164 | -0.24(-0.84%) |
Dec 12, 2006 | 29.61 | 29.61 | 28.44 | 28.62 | 149,543 | -1.10(-3.70%) |
Dec 11, 2006 | 29.98 | 30.02 | 29.46 | 29.72 | 98,533 | -0.32(-1.06%) |
Dec 08, 2006 | 29.82 | 30.22 | 29.17 | 30.04 | 141,799 | +0.10(+0.34%) |
Dec 07, 2006 | 30.24 | 30.42 | 29.61 | 29.94 | 72,834 | -0.33(-1.11%) |
Dec 06, 2006 | 30.04 | 30.88 | 30.04 | 30.27 | 129,551 | +0.22(+0.74%) |
Dec 05, 2006 | 30.01 | 30.21 | 29.49 | 30.05 | 70,165 | +0.16(+0.55%) |
Dec 04, 2006 | 29.99 | 30.20 | 29.36 | 29.89 | 147,643 | +0.07(+0.23%) |
Dec 01, 2006 | 29.26 | 29.87 | 28.84 | 29.82 | 201,970 | +0.58(+2.00%) |
Nov 30, 2006 | 29.13 | 29.33 | 28.58 | 29.23 | 177,907 | +0.06(+0.21%) |
Nov 29, 2006 | 29.61 | 30.01 | 29.04 | 29.17 | 137,164 | -0.24(-0.82%) |
Nov 28, 2006 | 28.52 | 29.45 | 28.52 | 29.41 | 156,721 | +0.78(+2.73%) |
Nov 27, 2006 | 29.81 | 29.82 | 28.44 | 28.63 | 190,270 | -1.31(-4.39%) |
Nov 24, 2006 | 29.76 | 30.26 | 29.67 | 29.95 | 50,855 | -0.06(-0.20%) |
Nov 22, 2006 | 30.06 | 30.43 | 29.90 | 30.01 | 121,331 | -0.05(-0.17%) |
Nov 21, 2006 | 29.81 | 30.19 | 29.59 | 30.06 | 214,720 | +0.06(+0.20%) |
Nov 20, 2006 | 29.40 | 30.00 | 29.12 | 30.00 | 161,989 | +0.42(+1.42%) |
Nov 17, 2006 | 29.43 | 29.71 | 29.34 | 29.58 | 168,714 | +0.15(+0.50%) |
Nov 16, 2006 | 29.84 | 29.91 | 29.26 | 29.43 | 212,178 | -0.39(-1.30%) |
Nov 15, 2006 | 29.65 | 29.98 | 29.59 | 29.82 | 148,227 | +0.06(+0.20%) |
Nov 14, 2006 | 28.86 | 29.84 | 28.32 | 29.76 | 131,976 | +0.89(+3.09%) |
Nov 13, 2006 | 28.95 | 29.14 | 28.48 | 28.86 | 144,704 | -0.22(-0.77%) |
Nov 10, 2006 | 28.09 | 29.34 | 28.02 | 29.09 | 241,685 | +0.94(+3.32%) |
Nov 09, 2006 | 28.71 | 28.86 | 27.76 | 28.15 | 242,299 | -0.53(-1.85%) |
Nov 08, 2006 | 27.04 | 29.13 | 27.04 | 28.68 | 222,439 | +1.57(+5.79%) |
Nov 07, 2006 | 27.34 | 27.47 | 26.83 | 27.11 | 196,946 | -0.35(-1.28%) |
Nov 06, 2006 | 27.28 | 27.90 | 27.07 | 27.47 | 144,593 | +0.27(+0.98%) |
Nov 03, 2006 | 27.18 | 27.41 | 26.83 | 27.20 | 156,205 | +0.15(+0.57%) |
Nov 02, 2006 | 27.04 | 27.19 | 26.77 | 27.05 | 209,830 | -0.10(-0.38%) |
Nov 01, 2006 | 27.41 | 27.89 | 26.82 | 27.15 | 190,071 | -0.22(-0.82%) |
Oct 31, 2006 | 28.00 | 28.07 | 27.25 | 27.37 | 350,422 | -0.68(-2.42%) |
Oct 30, 2006 | 27.97 | 28.24 | 27.48 | 28.05 | 181,317 | +0.09(+0.31%) |
Oct 27, 2006 | 28.35 | 28.62 | 27.54 | 27.96 | 332,417 | -0.87(-3.01%) |
Oct 26, 2006 | 27.91 | 29.17 | 27.78 | 28.83 | 358,966 | +1.14(+4.12%) |
Oct 25, 2006 | 28.11 | 28.15 | 27.29 | 27.69 | 586,382 | -0.32(-1.13%) |
Oct 24, 2006 | 25.60 | 28.57 | 25.58 | 28.01 | 1,338,791 | +2.88(+11.48%) |
Oct 23, 2006 | 23.68 | 25.63 | 22.76 | 25.12 | 1,346,500 | +2.63(+11.72%) |
Oct 20, 2006 | 23.94 | 23.94 | 22.16 | 22.49 | 859,953 | -1.72(-7.09%) |
Oct 19, 2006 | 23.51 | 24.58 | 23.51 | 24.20 | 320,719 | +0.76(+3.22%) |
Oct 18, 2006 | 23.90 | 23.92 | 23.32 | 23.45 | 170,303 | -0.36(-1.51%) |
Oct 17, 2006 | 23.52 | 23.82 | 23.17 | 23.81 | 151,518 | +0.16(+0.69%) |
Oct 16, 2006 | 23.63 | 23.81 | 23.48 | 23.65 | 163,613 | +0.21(+0.92%) |
Oct 13, 2006 | 23.04 | 23.56 | 23.04 | 23.43 | 188,582 | +0.34(+1.49%) |
Oct 12, 2006 | 22.69 | 23.41 | 22.69 | 23.09 | 208,206 | +0.41(+1.82%) |
Oct 11, 2006 | 23.11 | 23.11 | 22.45 | 22.68 | 142,453 | -0.43(-1.86%) |
Oct 10, 2006 | 22.70 | 23.12 | 22.37 | 23.11 | 155,110 | +0.64(+2.83%) |
Oct 09, 2006 | 22.14 | 22.77 | 22.10 | 22.47 | 130,244 | +0.21(+0.96%) |
Oct 06, 2006 | 22.36 | 22.68 | 21.93 | 22.26 | 194,132 | -0.27(-1.18%) |
Oct 05, 2006 | 21.37 | 22.69 | 20.96 | 22.52 | 153,903 | +1.08(+5.04%) |
Oct 04, 2006 | 20.87 | 21.50 | 20.82 | 21.44 | 86,050 | +0.42(+2.00%) |
Oct 03, 2006 | 21.28 | 21.40 | 20.69 | 21.02 | 162,351 | -0.24(-1.13%) |