Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.03 | 33.48 | 33.01 | 33.31 | 119,694 | +0.29(+0.88%) |
Dec 28, 2006 | 33.36 | 33.37 | 32.96 | 33.03 | 191,533 | -0.36(-1.08%) |
Dec 27, 2006 | 33.92 | 33.93 | 33.26 | 33.39 | 135,278 | -0.46(-1.36%) |
Dec 26, 2006 | 33.70 | 33.88 | 33.66 | 33.85 | 29,840 | +0.31(+0.92%) |
Dec 22, 2006 | 33.59 | 33.79 | 33.23 | 33.54 | 63,660 | -0.23(-0.67%) |
Dec 21, 2006 | 33.93 | 34.13 | 33.59 | 33.77 | 99,579 | -0.08(-0.24%) |
Dec 20, 2006 | 33.88 | 34.06 | 33.66 | 33.85 | 286,471 | -0.08(-0.24%) |
Dec 19, 2006 | 34.04 | 34.04 | 33.04 | 33.93 | 105,989 | -0.10(-0.29%) |
Dec 18, 2006 | 34.15 | 34.17 | 33.88 | 34.03 | 145,446 | -0.12(-0.34%) |
Dec 15, 2006 | 33.84 | 34.37 | 33.84 | 34.15 | 367,483 | +0.43(+1.29%) |
Dec 14, 2006 | 34.13 | 34.61 | 33.43 | 33.71 | 583,331 | -1.41(-4.02%) |
Dec 13, 2006 | 35.29 | 35.37 | 34.85 | 35.12 | 59,349 | -0.05(-0.15%) |
Dec 12, 2006 | 35.40 | 35.40 | 34.77 | 35.18 | 163,903 | +0.12(+0.34%) |
Dec 11, 2006 | 34.81 | 35.23 | 34.38 | 35.06 | 120,136 | +0.08(+0.23%) |
Dec 08, 2006 | 35.97 | 35.97 | 34.63 | 34.98 | 188,107 | -0.98(-2.72%) |
Dec 07, 2006 | 35.97 | 36.17 | 35.74 | 35.96 | 240,162 | -0.05(-0.13%) |
Dec 06, 2006 | 36.42 | 36.42 | 35.74 | 36.00 | 136,162 | -0.42(-1.14%) |
Dec 05, 2006 | 34.96 | 37.08 | 34.82 | 36.42 | 221,263 | +1.66(+4.76%) |
Dec 04, 2006 | 33.79 | 34.96 | 33.74 | 34.76 | 115,936 | +0.74(+2.18%) |
Dec 01, 2006 | 33.63 | 34.04 | 33.41 | 34.02 | 114,389 | +0.69(+2.06%) |
Nov 30, 2006 | 33.34 | 33.57 | 32.93 | 33.33 | 80,570 | -0.18(-0.54%) |
Nov 29, 2006 | 33.39 | 33.79 | 33.07 | 33.51 | 80,570 | +0.68(+2.07%) |
Nov 28, 2006 | 32.98 | 33.51 | 32.76 | 32.84 | 71,949 | -0.03(-0.08%) |
Nov 27, 2006 | 34.16 | 34.16 | 32.50 | 32.86 | 68,854 | -1.42(-4.14%) |
Nov 24, 2006 | 34.11 | 34.34 | 33.85 | 34.28 | 13,704 | +0.05(+0.16%) |
Nov 22, 2006 | 34.20 | 34.28 | 33.67 | 34.23 | 49,845 | +0.17(+0.50%) |
Nov 21, 2006 | 34.16 | 34.26 | 33.83 | 34.06 | 43,103 | -0.23(-0.66%) |
Nov 20, 2006 | 34.13 | 34.37 | 33.66 | 34.28 | 66,091 | +0.13(+0.37%) |
Nov 17, 2006 | 34.65 | 34.65 | 33.61 | 34.16 | 75,043 | -0.38(-1.10%) |
Nov 16, 2006 | 34.10 | 34.83 | 34.10 | 34.54 | 58,797 | +0.47(+1.38%) |
Nov 15, 2006 | 34.70 | 34.70 | 34.00 | 34.07 | 86,648 | -0.70(-2.00%) |
Nov 14, 2006 | 34.44 | 34.77 | 34.26 | 34.76 | 72,833 | +0.31(+0.89%) |
Nov 13, 2006 | 33.83 | 34.54 | 33.61 | 34.45 | 111,847 | +0.49(+1.44%) |
Nov 10, 2006 | 35.15 | 35.16 | 33.85 | 33.97 | 129,641 | -0.88(-2.52%) |
Nov 09, 2006 | 34.07 | 35.09 | 33.84 | 34.84 | 154,066 | +0.81(+2.39%) |
Nov 08, 2006 | 33.67 | 34.03 | 33.48 | 34.03 | 114,279 | +0.23(+0.67%) |
Nov 07, 2006 | 34.38 | 34.38 | 33.60 | 33.80 | 72,944 | -0.49(-1.42%) |
Nov 06, 2006 | 33.93 | 34.51 | 33.84 | 34.29 | 80,459 | +0.44(+1.31%) |
Nov 03, 2006 | 33.16 | 34.07 | 33.12 | 33.85 | 97,258 | +0.51(+1.52%) |
Nov 02, 2006 | 34.65 | 34.65 | 33.14 | 33.34 | 294,318 | -1.31(-3.79%) |
Nov 01, 2006 | 34.74 | 34.95 | 34.47 | 34.65 | 212,753 | -0.09(-0.26%) |
Oct 31, 2006 | 34.64 | 34.83 | 34.60 | 34.74 | 80,570 | +0.10(+0.29%) |
Oct 30, 2006 | 34.44 | 34.76 | 34.38 | 34.64 | 63,328 | +0.20(+0.58%) |
Oct 27, 2006 | 34.82 | 34.88 | 34.43 | 34.45 | 134,283 | -0.38(-1.09%) |
Oct 26, 2006 | 34.56 | 34.83 | 34.56 | 34.83 | 117,815 | +0.25(+0.73%) |
Oct 25, 2006 | 34.52 | 34.64 | 34.41 | 34.57 | 82,448 | +0.03(+0.08%) |
Oct 24, 2006 | 34.38 | 34.56 | 34.38 | 34.55 | 113,615 | +0.21(+0.61%) |
Oct 23, 2006 | 33.93 | 34.37 | 33.77 | 34.34 | 99,911 | +0.46(+1.36%) |
Oct 20, 2006 | 33.21 | 33.93 | 33.12 | 33.88 | 70,954 | +0.74(+2.24%) |
Oct 19, 2006 | 32.93 | 33.42 | 32.93 | 33.13 | 64,986 | +0.11(+0.33%) |
Oct 18, 2006 | 33.12 | 33.44 | 32.82 | 33.03 | 51,613 | +0.13(+0.39%) |
Oct 17, 2006 | 32.68 | 33.22 | 32.42 | 32.90 | 56,365 | +0.04(+0.11%) |
Oct 16, 2006 | 32.66 | 32.93 | 32.34 | 32.86 | 43,213 | +0.29(+0.89%) |
Oct 13, 2006 | 32.17 | 32.93 | 32.17 | 32.57 | 68,633 | +0.36(+1.12%) |
Oct 12, 2006 | 31.67 | 32.30 | 31.48 | 32.21 | 51,945 | +0.71(+2.27%) |
Oct 11, 2006 | 31.76 | 31.80 | 31.38 | 31.50 | 63,439 | -0.30(-0.94%) |
Oct 10, 2006 | 31.09 | 31.90 | 31.04 | 31.79 | 73,165 | +0.93(+3.02%) |
Oct 09, 2006 | 30.64 | 31.02 | 30.46 | 30.86 | 72,391 | +0.15(+0.50%) |
Oct 06, 2006 | 30.76 | 30.94 | 30.64 | 30.71 | 67,639 | -0.17(-0.56%) |
Oct 05, 2006 | 30.58 | 30.92 | 30.57 | 30.88 | 35,808 | +0.34(+1.13%) |
Oct 04, 2006 | 29.36 | 30.58 | 29.30 | 30.54 | 144,340 | +1.29(+4.42%) |
Oct 03, 2006 | 29.09 | 29.72 | 28.96 | 29.24 | 274,645 | +0.15(+0.53%) |