Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.96 | 31.54 | 30.89 | 31.30 | 419,842 | +0.16(+0.51%) |
Dec 28, 2006 | 31.25 | 31.56 | 31.13 | 31.14 | 358,174 | -0.14(-0.44%) |
Dec 27, 2006 | 31.05 | 31.32 | 31.05 | 31.28 | 220,083 | +0.04(+0.14%) |
Dec 26, 2006 | 30.59 | 31.25 | 30.57 | 31.23 | 451,581 | +0.83(+2.72%) |
Dec 22, 2006 | 30.06 | 30.71 | 30.06 | 30.41 | 357,061 | +0.50(+1.68%) |
Dec 21, 2006 | 29.85 | 29.97 | 29.71 | 29.91 | 175,537 | +0.08(+0.26%) |
Dec 20, 2006 | 30.09 | 30.09 | 29.64 | 29.83 | 335,345 | -0.34(-1.12%) |
Dec 19, 2006 | 29.63 | 30.18 | 29.51 | 30.16 | 243,608 | +0.48(+1.62%) |
Dec 18, 2006 | 30.25 | 30.25 | 29.64 | 29.68 | 276,043 | -0.50(-1.64%) |
Dec 15, 2006 | 29.84 | 30.22 | 29.78 | 30.18 | 513,249 | +0.35(+1.18%) |
Dec 14, 2006 | 29.88 | 30.07 | 29.63 | 29.83 | 213,540 | -0.07(-0.24%) |
Dec 13, 2006 | 30.03 | 30.16 | 29.70 | 29.90 | 238,040 | +0.04(+0.14%) |
Dec 12, 2006 | 30.24 | 30.28 | 29.79 | 29.86 | 133,636 | -0.46(-1.52%) |
Dec 11, 2006 | 30.35 | 30.49 | 30.17 | 30.32 | 236,648 | -0.01(-0.05%) |
Dec 08, 2006 | 30.14 | 30.43 | 30.05 | 30.33 | 119,716 | +0.12(+0.40%) |
Dec 07, 2006 | 30.46 | 30.53 | 30.12 | 30.21 | 247,367 | -0.27(-0.87%) |
Dec 06, 2006 | 30.11 | 30.61 | 30.07 | 30.47 | 401,745 | +0.38(+1.27%) |
Dec 05, 2006 | 29.92 | 30.24 | 29.86 | 30.09 | 269,222 | +0.17(+0.58%) |
Dec 04, 2006 | 29.83 | 29.97 | 29.74 | 29.92 | 482,067 | +0.17(+0.56%) |
Dec 01, 2006 | 29.49 | 29.86 | 29.40 | 29.75 | 464,944 | +0.21(+0.71%) |
Nov 30, 2006 | 29.83 | 29.98 | 29.55 | 29.55 | 648,278 | -0.32(-1.08%) |
Nov 29, 2006 | 29.72 | 29.99 | 29.63 | 29.87 | 331,168 | +0.22(+0.75%) |
Nov 28, 2006 | 29.86 | 29.91 | 29.46 | 29.65 | 506,149 | -0.22(-0.75%) |
Nov 27, 2006 | 30.88 | 30.88 | 29.80 | 29.87 | 401,049 | -1.12(-3.62%) |
Nov 24, 2006 | 30.65 | 30.99 | 30.47 | 30.99 | 171,222 | +0.11(+0.35%) |
Nov 22, 2006 | 30.69 | 30.94 | 30.67 | 30.88 | 310,148 | +0.20(+0.66%) |
Nov 21, 2006 | 31.09 | 31.12 | 30.58 | 30.68 | 251,404 | -0.56(-1.79%) |
Nov 20, 2006 | 30.89 | 31.43 | 30.88 | 31.24 | 370,146 | +0.35(+1.14%) |
Nov 17, 2006 | 30.76 | 30.89 | 30.48 | 30.89 | 254,188 | +0.10(+0.33%) |
Nov 16, 2006 | 30.84 | 31.08 | 30.68 | 30.79 | 590,090 | +0.02(+0.07%) |
Nov 15, 2006 | 30.71 | 30.90 | 30.56 | 30.77 | 484,433 | +0.09(+0.30%) |
Nov 14, 2006 | 30.51 | 30.74 | 30.25 | 30.67 | 624,613 | +0.19(+0.64%) |
Nov 13, 2006 | 31.18 | 31.46 | 30.44 | 30.48 | 925,992 | -0.62(-2.01%) |
Nov 10, 2006 | 30.57 | 31.16 | 30.57 | 31.11 | 535,243 | +0.63(+2.07%) |
Nov 09, 2006 | 30.44 | 30.77 | 30.37 | 30.47 | 554,036 | +0.06(+0.21%) |
Nov 08, 2006 | 29.67 | 30.65 | 29.67 | 30.41 | 752,960 | +0.52(+1.73%) |
Nov 07, 2006 | 30.21 | 30.46 | 29.89 | 29.89 | 797,088 | -0.37(-1.23%) |
Nov 06, 2006 | 29.35 | 30.52 | 29.35 | 30.26 | 1,066,310 | +0.98(+3.36%) |
Nov 03, 2006 | 29.35 | 30.32 | 29.24 | 29.28 | 1,400,820 | -1.26(-4.12%) |
Nov 02, 2006 | 28.84 | 31.50 | 28.84 | 30.54 | 1,881,356 | +2.84(+10.27%) |
Nov 01, 2006 | 28.54 | 28.94 | 27.69 | 27.69 | 1,269,271 | -0.72(-2.53%) |
Oct 31, 2006 | 28.38 | 28.48 | 28.08 | 28.41 | 536,774 | +0.00(+0.00%) |
Oct 30, 2006 | 28.02 | 28.50 | 27.94 | 28.41 | 368,336 | +0.36(+1.28%) |
Oct 27, 2006 | 27.88 | 28.22 | 27.71 | 28.05 | 375,714 | +0.00(+0.00%) |
Oct 26, 2006 | 28.20 | 28.20 | 27.91 | 28.05 | 447,961 | -0.12(-0.43%) |
Oct 25, 2006 | 27.90 | 28.28 | 27.89 | 28.17 | 418,589 | +0.16(+0.56%) |
Oct 24, 2006 | 27.92 | 28.17 | 27.73 | 28.02 | 604,706 | -0.08(-0.28%) |
Oct 23, 2006 | 28.11 | 28.53 | 28.05 | 28.10 | 533,712 | +0.00(+0.00%) |
Oct 20, 2006 | 28.66 | 28.70 | 28.06 | 28.10 | 469,956 | -0.50(-1.76%) |
Oct 19, 2006 | 28.11 | 28.63 | 28.10 | 28.60 | 431,118 | +0.32(+1.14%) |
Oct 18, 2006 | 28.20 | 28.34 | 28.06 | 28.27 | 397,291 | +0.24(+0.87%) |
Oct 17, 2006 | 28.02 | 28.10 | 27.69 | 28.03 | 482,902 | -0.08(-0.28%) |
Oct 16, 2006 | 27.80 | 28.23 | 27.76 | 28.11 | 294,975 | +0.22(+0.80%) |
Oct 13, 2006 | 27.71 | 27.89 | 27.61 | 27.89 | 354,416 | +0.11(+0.41%) |
Oct 12, 2006 | 27.23 | 27.78 | 27.18 | 27.77 | 258,782 | +0.58(+2.14%) |
Oct 11, 2006 | 27.00 | 27.28 | 26.95 | 27.19 | 369,032 | +0.08(+0.29%) |
Oct 10, 2006 | 26.87 | 27.15 | 26.87 | 27.11 | 207,972 | +0.06(+0.24%) |
Oct 09, 2006 | 26.58 | 27.05 | 26.58 | 27.05 | 218,830 | +0.39(+1.46%) |
Oct 06, 2006 | 26.58 | 26.72 | 26.49 | 26.66 | 360,262 | +0.04(+0.13%) |
Oct 05, 2006 | 26.52 | 26.77 | 26.47 | 26.62 | 412,743 | +0.04(+0.16%) |
Oct 04, 2006 | 26.31 | 26.69 | 26.25 | 26.58 | 355,808 | +0.15(+0.57%) |
Oct 03, 2006 | 26.49 | 26.69 | 26.30 | 26.43 | 456,871 | -0.17(-0.65%) |