Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.50 | 32.75 | 32.30 | 32.50 | 45,911 | +0.20(+0.62%) |
Dec 28, 2006 | 32.30 | 32.40 | 32.13 | 32.30 | 47,737 | -0.20(-0.62%) |
Dec 27, 2006 | 32.50 | 32.60 | 32.00 | 32.50 | 191,742 | +0.00(+0.00%) |
Dec 26, 2006 | 32.50 | 32.50 | 32.10 | 32.50 | 48,073 | +0.95(+3.01%) |
Dec 22, 2006 | 31.55 | 31.85 | 31.35 | 31.55 | 57,077 | +0.20(+0.64%) |
Dec 21, 2006 | 31.35 | 31.60 | 31.11 | 31.35 | 50,602 | +0.20(+0.64%) |
Dec 20, 2006 | 31.15 | 31.33 | 31.00 | 31.15 | 90,151 | -0.30(-0.95%) |
Dec 19, 2006 | 31.45 | 31.55 | 31.35 | 31.45 | 38,169 | +0.25(+0.80%) |
Dec 18, 2006 | 31.20 | 31.30 | 31.15 | 31.20 | 84,736 | +0.10(+0.32%) |
Dec 15, 2006 | 31.10 | 31.30 | 30.95 | 31.10 | 137,394 | +0.80(+2.64%) |
Dec 14, 2006 | 30.30 | 30.45 | 30.20 | 30.30 | 52,315 | -0.20(-0.66%) |
Dec 13, 2006 | 30.50 | 30.67 | 30.25 | 30.50 | 153,203 | +0.20(+0.66%) |
Dec 12, 2006 | 30.30 | 32.00 | 30.10 | 30.30 | 478,691 | -0.65(-2.10%) |
Dec 11, 2006 | 30.95 | 30.95 | 30.55 | 30.95 | 81,222 | +1.00(+3.34%) |
Dec 08, 2006 | 29.95 | 30.15 | 29.85 | 29.95 | 154,070 | -0.05(-0.17%) |
Dec 07, 2006 | 30.00 | 30.00 | 29.60 | 30.00 | 192,434 | +0.35(+1.18%) |
Dec 06, 2006 | 29.65 | 29.65 | 29.35 | 29.65 | 133,275 | +0.00(+0.00%) |
Dec 05, 2006 | 29.65 | 29.65 | 29.15 | 29.65 | 79,625 | +0.20(+0.68%) |
Dec 04, 2006 | 29.45 | 29.45 | 29.10 | 29.45 | 133,447 | -0.30(-1.01%) |
Dec 01, 2006 | 29.75 | 29.80 | 29.20 | 29.75 | 207,972 | -0.30(-1.00%) |
Nov 30, 2006 | 30.05 | 30.05 | 28.85 | 30.05 | 236,896 | +1.25(+4.34%) |
Nov 29, 2006 | 28.80 | 28.95 | 28.30 | 28.80 | 493,914 | +0.80(+2.86%) |
Nov 28, 2006 | 28.00 | 28.15 | 27.95 | 28.00 | 82,873 | -0.20(-0.71%) |
Nov 27, 2006 | 28.20 | 28.60 | 28.20 | 28.20 | 232,129 | -0.40(-1.40%) |
Nov 24, 2006 | 28.60 | 28.70 | 28.25 | 28.60 | 170,594 | +0.60(+2.14%) |
Nov 22, 2006 | 28.00 | 28.15 | 27.75 | 28.00 | 49,749 | -0.05(-0.18%) |
Nov 21, 2006 | 28.05 | 28.05 | 27.65 | 28.05 | 39,631 | +0.30(+1.08%) |
Nov 20, 2006 | 27.75 | 27.75 | 27.45 | 27.75 | 173,543 | -0.20(-0.72%) |
Nov 17, 2006 | 27.95 | 27.95 | 27.50 | 27.95 | 119,107 | +0.05(+0.18%) |
Nov 16, 2006 | 27.90 | 28.80 | 27.40 | 27.90 | 143,319 | -0.65(-2.28%) |
Nov 15, 2006 | 28.55 | 28.65 | 28.15 | 28.55 | 253,644 | +0.65(+2.33%) |
Nov 14, 2006 | 27.90 | 27.95 | 27.30 | 27.90 | 128,321 | +0.60(+2.20%) |
Nov 13, 2006 | 27.30 | 27.50 | 27.10 | 27.30 | 157,764 | +0.20(+0.74%) |
Nov 10, 2006 | 27.10 | 27.15 | 26.85 | 27.10 | 429,811 | +1.10(+4.23%) |
Nov 09, 2006 | 26.00 | 26.30 | 25.90 | 26.00 | 175,358 | -0.20(-0.76%) |
Nov 08, 2006 | 26.20 | 26.25 | 25.90 | 26.20 | 250,835 | -0.10(-0.38%) |
Nov 07, 2006 | 26.30 | 26.45 | 26.20 | 26.30 | 59,085 | +0.05(+0.19%) |
Nov 06, 2006 | 26.25 | 26.50 | 26.20 | 26.25 | 398,503 | +0.40(+1.55%) |
Nov 03, 2006 | 25.85 | 26.05 | 25.80 | 25.85 | 61,454 | -0.15(-0.58%) |
Nov 02, 2006 | 26.00 | 26.15 | 25.95 | 26.00 | 107,815 | +0.30(+1.17%) |
Nov 01, 2006 | 25.70 | 26.00 | 25.60 | 25.70 | 155,095 | -0.05(-0.19%) |
Oct 31, 2006 | 25.75 | 25.75 | 25.25 | 25.75 | 39,901 | +0.45(+1.78%) |
Oct 30, 2006 | 25.30 | 25.35 | 25.25 | 25.30 | 91,383 | -0.50(-1.94%) |
Oct 27, 2006 | 25.80 | 25.85 | 25.55 | 25.80 | 45,197 | -0.15(-0.58%) |
Oct 26, 2006 | 25.95 | 26.10 | 25.60 | 25.95 | 43,385 | +0.20(+0.78%) |
Oct 25, 2006 | 25.75 | 25.80 | 25.50 | 25.75 | 26,959 | +0.15(+0.59%) |
Oct 24, 2006 | 25.60 | 25.80 | 25.50 | 25.60 | 22,598 | -0.20(-0.78%) |
Oct 23, 2006 | 26.00 | 26.00 | 25.70 | 25.80 | 16,558 | -0.20(-0.77%) |
Oct 20, 2006 | 26.00 | 26.05 | 25.80 | 26.00 | 47,783 | +0.10(+0.39%) |
Oct 19, 2006 | 25.90 | 25.95 | 25.70 | 25.90 | 19,490 | +0.10(+0.39%) |
Oct 18, 2006 | 25.80 | 25.85 | 25.50 | 25.80 | 16,313 | +0.55(+2.18%) |
Oct 17, 2006 | 25.25 | 25.70 | 22.31 | 25.25 | 106,207 | -0.85(-3.26%) |
Oct 16, 2006 | 26.10 | 26.10 | 25.95 | 26.10 | 348,389 | +0.15(+0.58%) |
Oct 13, 2006 | 25.95 | 26.30 | 25.95 | 25.95 | 111,535 | -0.35(-1.33%) |
Oct 12, 2006 | 26.30 | 26.45 | 25.85 | 26.30 | 20,442 | +0.40(+1.54%) |
Oct 11, 2006 | 25.90 | 26.00 | 25.70 | 25.90 | 54,574 | +0.25(+0.97%) |
Oct 10, 2006 | 25.65 | 25.85 | 25.00 | 25.65 | 168,710 | +0.40(+1.58%) |
Oct 09, 2006 | 25.25 | 25.30 | 25.10 | 25.25 | 56,056 | +0.10(+0.40%) |
Oct 06, 2006 | 25.15 | 25.65 | 25.15 | 25.15 | 48,187 | -0.75(-2.90%) |
Oct 05, 2006 | 25.90 | 26.10 | 25.75 | 25.90 | 23,042 | -0.60(-2.26%) |
Oct 04, 2006 | 26.50 | 26.50 | 26.10 | 26.50 | 57,045 | +0.00(+0.00%) |
Oct 03, 2006 | 26.50 | 26.70 | 25.70 | 26.50 | 106,327 | +0.55(+2.12%) |