Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.75 | 30.91 | 30.58 | 30.64 | 296,670 | -0.19(-0.61%) |
Dec 28, 2006 | 30.97 | 30.98 | 30.83 | 30.83 | 220,110 | -0.17(-0.54%) |
Dec 27, 2006 | 30.87 | 31.00 | 30.81 | 30.99 | 126,220 | +0.27(+0.87%) |
Dec 26, 2006 | 30.47 | 30.73 | 30.46 | 30.73 | 125,961 | +0.32(+1.06%) |
Dec 22, 2006 | 30.60 | 30.60 | 30.40 | 30.40 | 177,691 | -0.22(-0.72%) |
Dec 21, 2006 | 30.83 | 30.89 | 30.53 | 30.62 | 366,763 | -0.30(-0.98%) |
Dec 20, 2006 | 30.92 | 31.04 | 30.90 | 30.93 | 133,980 | +0.07(+0.24%) |
Dec 19, 2006 | 30.71 | 30.90 | 30.64 | 30.85 | 166,052 | -0.01(-0.04%) |
Dec 18, 2006 | 31.16 | 31.24 | 30.79 | 30.86 | 263,821 | -0.24(-0.76%) |
Dec 15, 2006 | 31.21 | 31.31 | 31.10 | 31.10 | 349,434 | -0.08(-0.25%) |
Dec 14, 2006 | 30.94 | 31.32 | 30.94 | 31.18 | 195,279 | +0.19(+0.60%) |
Dec 13, 2006 | 30.98 | 31.09 | 30.89 | 30.99 | 146,395 | +0.07(+0.21%) |
Dec 12, 2006 | 31.01 | 31.08 | 30.80 | 30.93 | 154,413 | -0.13(-0.42%) |
Dec 11, 2006 | 31.13 | 31.13 | 30.96 | 31.06 | 304,170 | -0.01(-0.02%) |
Dec 08, 2006 | 31.02 | 31.22 | 30.92 | 31.07 | 92,854 | -0.01(-0.02%) |
Dec 07, 2006 | 31.25 | 31.27 | 31.04 | 31.07 | 158,551 | -0.11(-0.36%) |
Dec 06, 2006 | 31.22 | 31.27 | 31.08 | 31.19 | 132,428 | -0.03(-0.10%) |
Dec 05, 2006 | 31.22 | 31.27 | 31.10 | 31.22 | 295,376 | +0.08(+0.25%) |
Dec 04, 2006 | 30.77 | 31.19 | 30.77 | 31.14 | 184,416 | +0.33(+1.08%) |
Dec 01, 2006 | 30.55 | 30.86 | 30.44 | 30.81 | 311,671 | +0.00(+0.00%) |
Nov 30, 2006 | 30.76 | 30.85 | 30.58 | 30.81 | 160,103 | +0.12(+0.38%) |
Nov 29, 2006 | 30.50 | 30.70 | 30.47 | 30.69 | 221,661 | +0.31(+1.03%) |
Nov 28, 2006 | 30.12 | 30.40 | 30.12 | 30.38 | 170,708 | +0.16(+0.52%) |
Nov 27, 2006 | 30.89 | 30.89 | 30.22 | 30.22 | 825,865 | -0.70(-2.26%) |
Nov 24, 2006 | 30.80 | 30.97 | 30.77 | 30.92 | 43,970 | -0.03(-0.10%) |
Nov 22, 2006 | 30.87 | 30.95 | 30.79 | 30.95 | 120,788 | +0.19(+0.63%) |
Nov 21, 2006 | 30.79 | 30.79 | 30.65 | 30.76 | 258,390 | +0.02(+0.06%) |
Nov 20, 2006 | 30.62 | 30.84 | 30.61 | 30.74 | 172,777 | +0.08(+0.26%) |
Nov 17, 2006 | 30.65 | 30.66 | 30.43 | 30.66 | 194,503 | -0.03(-0.09%) |
Nov 16, 2006 | 30.82 | 30.82 | 30.63 | 30.68 | 745,167 | +0.05(+0.16%) |
Nov 15, 2006 | 30.51 | 30.72 | 30.51 | 30.63 | 296,670 | +0.14(+0.46%) |
Nov 14, 2006 | 30.31 | 30.53 | 30.13 | 30.49 | 168,380 | +0.29(+0.97%) |
Nov 13, 2006 | 30.20 | 30.28 | 30.11 | 30.20 | 168,897 | +0.07(+0.24%) |
Nov 10, 2006 | 30.01 | 30.16 | 29.96 | 30.13 | 139,411 | +0.19(+0.63%) |
Nov 09, 2006 | 30.16 | 30.18 | 29.92 | 29.94 | 112,770 | -0.19(-0.64%) |
Nov 08, 2006 | 29.76 | 30.16 | 29.75 | 30.13 | 214,161 | +0.21(+0.70%) |
Nov 07, 2006 | 29.82 | 30.13 | 29.82 | 29.92 | 112,512 | +0.10(+0.34%) |
Nov 06, 2006 | 29.65 | 29.94 | 29.65 | 29.82 | 257,096 | +0.26(+0.86%) |
Nov 03, 2006 | 29.62 | 29.65 | 29.36 | 29.57 | 111,477 | +0.09(+0.31%) |
Nov 02, 2006 | 29.37 | 29.53 | 29.32 | 29.47 | 120,530 | -0.09(-0.30%) |
Nov 01, 2006 | 29.99 | 29.99 | 29.53 | 29.56 | 567,475 | -0.29(-0.98%) |
Oct 31, 2006 | 29.94 | 30.01 | 29.73 | 29.86 | 199,676 | -0.10(-0.32%) |
Oct 30, 2006 | 29.78 | 30.03 | 29.74 | 29.95 | 202,780 | +0.03(+0.09%) |
Oct 27, 2006 | 30.15 | 30.22 | 29.87 | 29.92 | 112,512 | -0.27(-0.91%) |
Oct 26, 2006 | 30.11 | 30.25 | 29.93 | 30.20 | 162,431 | +0.15(+0.51%) |
Oct 25, 2006 | 29.81 | 30.07 | 29.80 | 30.05 | 250,371 | +0.15(+0.51%) |
Oct 24, 2006 | 29.67 | 29.89 | 29.66 | 29.89 | 200,194 | +0.15(+0.49%) |
Oct 23, 2006 | 29.48 | 29.84 | 29.48 | 29.75 | 106,821 | +0.12(+0.42%) |
Oct 20, 2006 | 29.84 | 29.84 | 29.55 | 29.62 | 107,856 | -0.21(-0.71%) |
Oct 19, 2006 | 29.74 | 29.86 | 29.60 | 29.84 | 120,788 | +0.10(+0.32%) |
Oct 18, 2006 | 29.85 | 29.93 | 29.63 | 29.74 | 249,337 | +0.01(+0.04%) |
Oct 17, 2006 | 29.89 | 29.89 | 29.60 | 29.73 | 107,597 | -0.25(-0.84%) |
Oct 16, 2006 | 29.72 | 29.98 | 29.72 | 29.98 | 227,610 | +0.20(+0.68%) |
Oct 13, 2006 | 29.69 | 29.79 | 29.56 | 29.78 | 208,729 | +0.18(+0.60%) |
Oct 12, 2006 | 29.34 | 29.62 | 29.32 | 29.60 | 145,101 | +0.34(+1.18%) |
Oct 11, 2006 | 29.12 | 29.37 | 29.04 | 29.26 | 121,306 | -0.01(-0.03%) |
Oct 10, 2006 | 29.23 | 29.31 | 29.11 | 29.26 | 151,826 | +0.12(+0.40%) |
Oct 09, 2006 | 28.96 | 29.25 | 28.93 | 29.15 | 139,153 | +0.19(+0.65%) |
Oct 06, 2006 | 29.14 | 29.14 | 28.84 | 28.96 | 156,482 | -0.19(-0.66%) |
Oct 05, 2006 | 28.78 | 29.19 | 28.78 | 29.15 | 347,623 | +0.33(+1.14%) |
Oct 04, 2006 | 28.41 | 28.85 | 28.33 | 28.82 | 557,905 | +0.39(+1.37%) |
Oct 03, 2006 | 28.47 | 28.61 | 28.25 | 28.43 | 200,970 | -0.02(-0.08%) |