Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.30 | 32.51 | 32.12 | 32.40 | 173,620 | -0.01(-0.04%) |
Dec 28, 2006 | 32.42 | 32.70 | 32.16 | 32.41 | 251,520 | +0.13(+0.39%) |
Dec 27, 2006 | 31.83 | 32.39 | 31.59 | 32.28 | 330,569 | +0.35(+1.11%) |
Dec 26, 2006 | 32.05 | 32.28 | 31.85 | 31.93 | 172,758 | -0.15(-0.48%) |
Dec 22, 2006 | 32.14 | 32.19 | 31.53 | 32.08 | 118,717 | -0.13(-0.39%) |
Dec 21, 2006 | 31.80 | 32.50 | 31.80 | 32.21 | 164,566 | +0.33(+1.05%) |
Dec 20, 2006 | 32.01 | 32.07 | 31.39 | 31.87 | 314,903 | -0.20(-0.63%) |
Dec 19, 2006 | 32.35 | 32.35 | 31.59 | 32.07 | 486,655 | -0.52(-1.60%) |
Dec 18, 2006 | 32.70 | 33.22 | 32.33 | 32.60 | 304,411 | -0.89(-2.66%) |
Dec 15, 2006 | 33.84 | 33.92 | 33.33 | 33.49 | 257,988 | +0.10(+0.29%) |
Dec 14, 2006 | 33.67 | 34.09 | 33.12 | 33.39 | 454,461 | -0.22(-0.64%) |
Dec 13, 2006 | 31.71 | 34.13 | 31.70 | 33.61 | 1,228,856 | +2.40(+7.69%) |
Dec 12, 2006 | 32.15 | 32.21 | 31.11 | 31.21 | 344,654 | -0.77(-2.42%) |
Dec 11, 2006 | 30.61 | 32.28 | 30.61 | 31.98 | 396,396 | +1.56(+5.12%) |
Dec 08, 2006 | 29.64 | 30.44 | 29.33 | 30.42 | 466,534 | +0.45(+1.51%) |
Dec 07, 2006 | 30.29 | 30.33 | 29.95 | 29.97 | 99,745 | -0.33(-1.08%) |
Dec 06, 2006 | 30.89 | 30.92 | 30.27 | 30.29 | 105,351 | -0.46(-1.49%) |
Dec 05, 2006 | 30.27 | 31.03 | 30.04 | 30.75 | 278,828 | +0.90(+3.03%) |
Dec 04, 2006 | 29.46 | 29.90 | 28.78 | 29.85 | 629,519 | +0.37(+1.25%) |
Dec 01, 2006 | 30.21 | 31.07 | 28.77 | 29.48 | 636,562 | -0.13(-0.42%) |
Nov 30, 2006 | 30.02 | 30.18 | 29.43 | 29.61 | 191,011 | -0.16(-0.54%) |
Nov 29, 2006 | 29.50 | 29.96 | 29.26 | 29.77 | 420,110 | +0.11(+0.38%) |
Nov 28, 2006 | 29.92 | 30.54 | 28.53 | 29.65 | 512,239 | -0.56(-1.86%) |
Nov 27, 2006 | 32.07 | 32.26 | 29.83 | 30.22 | 337,612 | -1.28(-4.06%) |
Nov 24, 2006 | 31.66 | 31.89 | 31.17 | 31.50 | 179,513 | +0.77(+2.49%) |
Nov 22, 2006 | 30.49 | 31.15 | 30.45 | 30.73 | 255,832 | +0.17(+0.57%) |
Nov 21, 2006 | 30.98 | 30.98 | 29.92 | 30.56 | 601,636 | -0.74(-2.38%) |
Nov 20, 2006 | 32.53 | 32.53 | 31.24 | 31.30 | 510,801 | -0.32(-1.01%) |
Nov 17, 2006 | 30.67 | 32.01 | 30.63 | 31.62 | 655,533 | +0.70(+2.25%) |
Nov 16, 2006 | 30.73 | 31.31 | 30.52 | 30.93 | 765,628 | +0.77(+2.54%) |
Nov 15, 2006 | 28.98 | 30.55 | 28.98 | 30.16 | 963,538 | +1.35(+4.68%) |
Nov 14, 2006 | 27.83 | 28.91 | 27.48 | 28.81 | 602,930 | +1.10(+3.97%) |
Nov 13, 2006 | 26.93 | 28.02 | 26.88 | 27.71 | 633,543 | +1.38(+5.23%) |
Nov 10, 2006 | 25.85 | 26.33 | 25.74 | 26.33 | 441,094 | +0.48(+1.86%) |
Nov 09, 2006 | 25.96 | 25.96 | 25.60 | 25.85 | 68,413 | -0.10(-0.40%) |
Nov 08, 2006 | 26.38 | 26.40 | 25.69 | 25.96 | 124,035 | -0.48(-1.82%) |
Nov 07, 2006 | 26.34 | 26.54 | 26.31 | 26.44 | 97,589 | +0.10(+0.40%) |
Nov 06, 2006 | 25.62 | 26.61 | 25.62 | 26.33 | 131,365 | +0.76(+2.96%) |
Nov 03, 2006 | 25.01 | 25.76 | 24.91 | 25.58 | 151,630 | +0.70(+2.83%) |
Nov 02, 2006 | 25.05 | 25.05 | 23.66 | 24.87 | 457,767 | -0.20(-0.80%) |
Nov 01, 2006 | 26.51 | 26.55 | 25.05 | 25.08 | 466,246 | -1.29(-4.91%) |
Oct 31, 2006 | 26.68 | 26.72 | 26.08 | 26.37 | 561,537 | +0.32(+1.23%) |
Oct 30, 2006 | 25.38 | 26.13 | 25.33 | 26.05 | 426,578 | +0.68(+2.69%) |
Oct 27, 2006 | 25.22 | 26.01 | 25.12 | 25.37 | 156,373 | +0.15(+0.58%) |
Oct 26, 2006 | 25.53 | 25.66 | 24.35 | 25.22 | 439,657 | -0.73(-2.82%) |
Oct 25, 2006 | 27.80 | 27.80 | 25.57 | 25.95 | 456,329 | -2.02(-7.21%) |
Oct 24, 2006 | 27.59 | 27.97 | 25.26 | 27.97 | 679,248 | -0.05(-0.17%) |
Oct 23, 2006 | 26.43 | 28.14 | 26.37 | 28.02 | 436,064 | +1.61(+6.11%) |
Oct 20, 2006 | 25.74 | 26.40 | 25.60 | 26.40 | 69,994 | +0.67(+2.62%) |
Oct 19, 2006 | 25.38 | 25.95 | 25.38 | 25.73 | 98,308 | +0.28(+1.09%) |
Oct 18, 2006 | 25.33 | 25.45 | 25.16 | 25.45 | 84,223 | +0.17(+0.66%) |
Oct 17, 2006 | 25.48 | 25.50 | 25.28 | 25.28 | 128,203 | -0.19(-0.76%) |
Oct 16, 2006 | 25.09 | 25.74 | 25.07 | 25.48 | 155,798 | +0.32(+1.27%) |
Oct 13, 2006 | 25.79 | 25.83 | 25.00 | 25.16 | 108,656 | -0.54(-2.08%) |
Oct 12, 2006 | 25.61 | 26.16 | 25.59 | 25.69 | 199,491 | +0.15(+0.60%) |
Oct 11, 2006 | 26.27 | 26.36 | 25.44 | 25.54 | 328,557 | -0.99(-3.75%) |
Oct 10, 2006 | 25.26 | 26.71 | 25.26 | 26.54 | 543,715 | +1.71(+6.89%) |
Oct 09, 2006 | 25.01 | 25.08 | 23.06 | 24.82 | 492,692 | -0.18(-0.72%) |
Oct 06, 2006 | 25.55 | 25.64 | 24.80 | 25.01 | 188,280 | -0.54(-2.10%) |
Oct 05, 2006 | 25.72 | 25.75 | 25.40 | 25.54 | 143,725 | -0.24(-0.94%) |
Oct 04, 2006 | 25.57 | 26.18 | 25.26 | 25.79 | 409,762 | +1.04(+4.19%) |
Oct 03, 2006 | 23.86 | 24.87 | 23.75 | 24.75 | 201,647 | +0.77(+3.22%) |