Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.05 | 42.15 | 39.74 | 42.08 | 13,300 | +1.80(+4.47%) |
Dec 28, 2006 | 40.20 | 40.44 | 39.39 | 40.27 | 16,233 | -0.03(-0.07%) |
Dec 27, 2006 | 39.62 | 40.80 | 39.38 | 40.30 | 15,533 | +0.70(+1.78%) |
Dec 26, 2006 | 39.38 | 40.19 | 39.00 | 39.60 | 21,566 | +0.03(+0.08%) |
Dec 22, 2006 | 38.35 | 39.73 | 37.48 | 39.57 | 13,900 | +1.24(+3.25%) |
Dec 21, 2006 | 38.67 | 38.85 | 37.50 | 38.33 | 11,866 | -0.33(-0.85%) |
Dec 20, 2006 | 39.20 | 39.38 | 38.17 | 38.66 | 10,900 | -0.24(-0.62%) |
Dec 19, 2006 | 37.50 | 39.00 | 36.31 | 38.90 | 25,366 | +1.08(+2.86%) |
Dec 18, 2006 | 39.38 | 39.38 | 36.75 | 37.81 | 24,833 | -1.94(-4.87%) |
Dec 15, 2006 | 41.17 | 41.17 | 39.30 | 39.75 | 16,533 | -1.34(-3.25%) |
Dec 14, 2006 | 39.75 | 41.37 | 39.67 | 41.09 | 54,300 | +2.10(+5.39%) |
Dec 13, 2006 | 36.18 | 39.00 | 36.18 | 38.98 | 40,900 | +2.80(+7.75%) |
Dec 12, 2006 | 36.38 | 36.54 | 36.00 | 36.18 | 23,800 | +0.06(+0.17%) |
Dec 11, 2006 | 35.85 | 36.39 | 35.70 | 36.12 | 10,733 | +0.64(+1.82%) |
Dec 08, 2006 | 36.23 | 36.83 | 35.04 | 35.48 | 10,733 | -0.72(-1.99%) |
Dec 07, 2006 | 36.02 | 36.59 | 35.45 | 36.20 | 12,800 | +0.29(+0.79%) |
Dec 06, 2006 | 35.55 | 36.23 | 35.25 | 35.91 | 13,200 | +0.19(+0.55%) |
Dec 05, 2006 | 37.01 | 37.20 | 35.70 | 35.72 | 7,333 | -1.11(-3.01%) |
Dec 04, 2006 | 37.35 | 37.59 | 36.38 | 36.83 | 8,100 | -0.52(-1.41%) |
Dec 01, 2006 | 36.14 | 37.88 | 35.55 | 37.35 | 14,033 | +0.33(+0.89%) |
Nov 30, 2006 | 36.75 | 37.27 | 36.38 | 37.02 | 8,966 | -0.36(-0.97%) |
Nov 29, 2006 | 34.92 | 37.65 | 34.92 | 37.38 | 28,633 | +2.51(+7.19%) |
Nov 28, 2006 | 34.80 | 35.98 | 34.66 | 34.88 | 12,766 | -0.07(-0.21%) |
Nov 27, 2006 | 34.95 | 35.25 | 34.50 | 34.95 | 12,166 | -0.30(-0.86%) |
Nov 24, 2006 | 35.85 | 35.85 | 35.25 | 35.25 | 3,033 | -0.30(-0.84%) |
Nov 22, 2006 | 35.10 | 36.38 | 34.80 | 35.55 | 18,666 | +0.45(+1.28%) |
Nov 21, 2006 | 34.80 | 35.40 | 34.50 | 35.10 | 11,733 | +0.24(+0.70%) |
Nov 20, 2006 | 34.65 | 36.08 | 34.65 | 34.86 | 13,133 | +0.21(+0.60%) |
Nov 17, 2006 | 35.40 | 35.62 | 33.65 | 34.65 | 24,200 | -1.35(-3.75%) |
Nov 16, 2006 | 37.20 | 37.65 | 35.62 | 36.00 | 14,766 | -1.50(-4.00%) |
Nov 15, 2006 | 36.73 | 37.50 | 35.37 | 37.50 | 29,033 | +0.60(+1.63%) |
Nov 14, 2006 | 38.19 | 38.25 | 36.00 | 36.90 | 16,633 | -1.26(-3.30%) |
Nov 13, 2006 | 36.34 | 39.38 | 36.34 | 38.16 | 31,233 | +2.16(+6.00%) |
Nov 10, 2006 | 34.65 | 36.30 | 34.65 | 36.00 | 41,800 | +0.83(+2.35%) |
Nov 09, 2006 | 36.30 | 36.83 | 34.12 | 35.17 | 31,200 | -0.83(-2.29%) |
Nov 08, 2006 | 37.27 | 37.50 | 34.50 | 36.00 | 24,133 | -0.98(-2.64%) |
Nov 07, 2006 | 36.45 | 38.19 | 36.45 | 36.98 | 47,800 | +0.52(+1.44%) |
Nov 06, 2006 | 33.75 | 37.12 | 32.62 | 36.45 | 68,800 | +3.83(+11.72%) |
Nov 03, 2006 | 29.93 | 32.70 | 29.62 | 32.62 | 45,733 | +3.38(+11.54%) |
Nov 02, 2006 | 28.73 | 29.93 | 28.66 | 29.25 | 27,900 | +0.38(+1.30%) |
Nov 01, 2006 | 29.62 | 29.76 | 28.35 | 28.88 | 21,566 | -0.82(-2.78%) |
Oct 31, 2006 | 30.07 | 30.38 | 29.48 | 29.70 | 22,666 | -0.29(-0.95%) |
Oct 30, 2006 | 28.88 | 30.56 | 28.88 | 29.98 | 26,533 | +0.96(+3.31%) |
Oct 27, 2006 | 28.95 | 29.46 | 28.30 | 29.02 | 26,600 | +0.38(+1.31%) |
Oct 26, 2006 | 28.95 | 29.25 | 28.50 | 28.65 | 12,233 | +0.15(+0.53%) |
Oct 25, 2006 | 26.70 | 28.73 | 26.18 | 28.50 | 58,200 | +1.96(+7.41%) |
Oct 24, 2006 | 25.12 | 26.57 | 24.38 | 26.54 | 64,200 | +3.21(+13.76%) |
Oct 23, 2006 | 23.40 | 23.97 | 23.25 | 23.32 | 4,500 | +0.22(+0.97%) |
Oct 20, 2006 | 23.32 | 23.32 | 22.95 | 23.10 | 1,100 | +0.00(+0.00%) |
Oct 19, 2006 | 22.53 | 23.25 | 22.53 | 23.10 | 4,100 | +0.60(+2.67%) |
Oct 18, 2006 | 22.35 | 22.50 | 22.12 | 22.50 | 1,533 | +0.00(+0.00%) |
Oct 17, 2006 | 22.86 | 22.88 | 22.27 | 22.50 | 6,866 | -0.14(-0.60%) |
Oct 16, 2006 | 21.90 | 22.73 | 21.90 | 22.64 | 6,666 | +0.74(+3.36%) |
Oct 13, 2006 | 21.42 | 22.00 | 21.42 | 21.90 | 7,133 | +0.46(+2.17%) |
Oct 12, 2006 | 21.15 | 21.59 | 21.15 | 21.43 | 4,700 | +0.15(+0.70%) |
Oct 11, 2006 | 21.81 | 21.84 | 21.00 | 21.29 | 3,666 | -0.52(-2.41%) |
Oct 10, 2006 | 21.75 | 21.98 | 21.75 | 21.81 | 6,733 | -0.14(-0.62%) |
Oct 09, 2006 | 21.98 | 22.05 | 21.60 | 21.95 | 14,833 | -0.03(-0.14%) |
Oct 06, 2006 | 21.75 | 21.98 | 21.75 | 21.98 | 633 | -0.09(-0.39%) |
Oct 05, 2006 | 21.75 | 22.08 | 21.60 | 22.06 | 16,966 | +0.39(+1.79%) |
Oct 04, 2006 | 21.77 | 22.12 | 21.60 | 21.68 | 1,000 | -0.38(-1.70%) |
Oct 03, 2006 | 21.77 | 22.23 | 21.60 | 22.05 | 4,866 | -0.30(-1.34%) |