Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.78 | 31.99 | 31.60 | 31.87 | 176,487 | -0.01(-0.04%) |
Dec 28, 2006 | 31.90 | 32.17 | 31.63 | 31.88 | 255,672 | +0.12(+0.39%) |
Dec 27, 2006 | 31.31 | 31.86 | 31.08 | 31.76 | 336,026 | +0.35(+1.11%) |
Dec 26, 2006 | 31.53 | 31.75 | 31.34 | 31.41 | 175,610 | -0.15(-0.48%) |
Dec 22, 2006 | 31.62 | 31.67 | 31.02 | 31.56 | 120,677 | -0.12(-0.39%) |
Dec 21, 2006 | 31.29 | 31.97 | 31.29 | 31.68 | 167,282 | +0.33(+1.05%) |
Dec 20, 2006 | 31.49 | 31.55 | 30.88 | 31.36 | 320,101 | -0.20(-0.63%) |
Dec 19, 2006 | 31.83 | 31.83 | 31.08 | 31.55 | 494,689 | -0.51(-1.60%) |
Dec 18, 2006 | 32.17 | 32.68 | 31.81 | 32.07 | 309,436 | -0.88(-2.66%) |
Dec 15, 2006 | 33.29 | 33.37 | 32.79 | 32.94 | 262,246 | +0.10(+0.29%) |
Dec 14, 2006 | 33.12 | 33.54 | 32.58 | 32.85 | 461,963 | -0.21(-0.64%) |
Dec 13, 2006 | 31.20 | 33.57 | 31.18 | 33.06 | 1,249,142 | +2.36(+7.69%) |
Dec 12, 2006 | 31.63 | 31.69 | 30.60 | 30.70 | 350,344 | -0.76(-2.41%) |
Dec 11, 2006 | 30.12 | 31.75 | 30.12 | 31.46 | 402,939 | +1.53(+5.12%) |
Dec 08, 2006 | 29.16 | 29.95 | 28.85 | 29.93 | 474,235 | +0.44(+1.51%) |
Dec 07, 2006 | 29.80 | 29.84 | 29.46 | 29.48 | 101,392 | -0.32(-1.08%) |
Dec 06, 2006 | 30.39 | 30.42 | 29.77 | 29.80 | 107,090 | -0.45(-1.49%) |
Dec 05, 2006 | 29.77 | 30.53 | 29.55 | 30.25 | 283,431 | +0.89(+3.03%) |
Dec 04, 2006 | 28.98 | 29.41 | 28.31 | 29.36 | 639,911 | +0.36(+1.25%) |
Dec 01, 2006 | 29.72 | 30.56 | 28.30 | 29.00 | 647,070 | -0.12(-0.42%) |
Nov 30, 2006 | 29.53 | 29.69 | 28.95 | 29.12 | 194,164 | -0.16(-0.54%) |
Nov 29, 2006 | 29.02 | 29.47 | 28.78 | 29.28 | 427,045 | +0.11(+0.38%) |
Nov 28, 2006 | 29.43 | 30.05 | 28.07 | 29.17 | 520,695 | -0.55(-1.87%) |
Nov 27, 2006 | 31.55 | 31.73 | 29.34 | 29.73 | 343,185 | -1.26(-4.06%) |
Nov 24, 2006 | 31.14 | 31.37 | 30.66 | 30.99 | 182,477 | +0.75(+2.49%) |
Nov 22, 2006 | 29.99 | 30.64 | 29.96 | 30.23 | 260,055 | +0.17(+0.57%) |
Nov 21, 2006 | 30.48 | 30.48 | 29.43 | 30.06 | 611,568 | -0.73(-2.38%) |
Nov 20, 2006 | 32.00 | 32.00 | 30.73 | 30.79 | 519,234 | -0.31(-1.01%) |
Nov 17, 2006 | 30.17 | 31.49 | 30.13 | 31.11 | 666,355 | +0.68(+2.25%) |
Nov 16, 2006 | 30.23 | 30.80 | 30.02 | 30.42 | 778,266 | +0.75(+2.54%) |
Nov 15, 2006 | 28.51 | 30.06 | 28.51 | 29.67 | 979,444 | +1.33(+4.68%) |
Nov 14, 2006 | 27.38 | 28.44 | 27.04 | 28.34 | 612,883 | +1.08(+3.97%) |
Nov 13, 2006 | 26.49 | 27.56 | 26.45 | 27.26 | 644,002 | +1.36(+5.23%) |
Nov 10, 2006 | 25.43 | 25.91 | 25.33 | 25.91 | 448,376 | +0.47(+1.86%) |
Nov 09, 2006 | 25.54 | 25.54 | 25.19 | 25.43 | 69,542 | -0.10(-0.40%) |
Nov 08, 2006 | 25.96 | 25.98 | 25.27 | 25.54 | 126,083 | -0.47(-1.82%) |
Nov 07, 2006 | 25.91 | 26.11 | 25.88 | 26.01 | 99,200 | +0.10(+0.40%) |
Nov 06, 2006 | 25.20 | 26.17 | 25.20 | 25.91 | 133,534 | +0.75(+2.97%) |
Nov 03, 2006 | 24.61 | 25.35 | 24.50 | 25.16 | 154,133 | +0.69(+2.83%) |
Nov 02, 2006 | 24.64 | 24.64 | 23.27 | 24.47 | 465,323 | -0.20(-0.80%) |
Nov 01, 2006 | 26.08 | 26.12 | 24.64 | 24.67 | 473,943 | -1.27(-4.91%) |
Oct 31, 2006 | 26.25 | 26.28 | 25.65 | 25.94 | 570,806 | +0.31(+1.23%) |
Oct 30, 2006 | 24.97 | 25.70 | 24.92 | 25.63 | 433,620 | +0.67(+2.69%) |
Oct 27, 2006 | 24.81 | 25.59 | 24.72 | 24.96 | 158,955 | +0.14(+0.58%) |
Oct 26, 2006 | 25.12 | 25.24 | 23.96 | 24.81 | 446,915 | -0.72(-2.82%) |
Oct 25, 2006 | 27.34 | 27.34 | 25.15 | 25.53 | 463,862 | -1.98(-7.21%) |
Oct 24, 2006 | 27.14 | 27.52 | 24.85 | 27.52 | 690,461 | -0.05(-0.17%) |
Oct 23, 2006 | 26.00 | 27.68 | 25.94 | 27.56 | 443,262 | +1.59(+6.11%) |
Oct 20, 2006 | 25.33 | 25.98 | 25.19 | 25.98 | 71,149 | +0.66(+2.62%) |
Oct 19, 2006 | 24.97 | 25.52 | 24.97 | 25.31 | 99,931 | +0.27(+1.09%) |
Oct 18, 2006 | 24.91 | 25.04 | 24.75 | 25.04 | 85,613 | +0.16(+0.66%) |
Oct 17, 2006 | 25.07 | 25.09 | 24.87 | 24.87 | 130,319 | -0.19(-0.76%) |
Oct 16, 2006 | 24.68 | 25.32 | 24.66 | 25.07 | 158,370 | +0.31(+1.27%) |
Oct 13, 2006 | 25.37 | 25.41 | 24.59 | 24.75 | 110,450 | -0.53(-2.09%) |
Oct 12, 2006 | 25.20 | 25.74 | 25.17 | 25.28 | 202,784 | +0.15(+0.60%) |
Oct 11, 2006 | 25.84 | 25.93 | 25.02 | 25.13 | 333,981 | -0.98(-3.75%) |
Oct 10, 2006 | 24.85 | 26.28 | 24.85 | 26.11 | 552,690 | +1.68(+6.89%) |
Oct 09, 2006 | 24.60 | 24.67 | 22.69 | 24.42 | 500,825 | -0.18(-0.72%) |
Oct 06, 2006 | 25.13 | 25.22 | 24.40 | 24.60 | 191,389 | -0.53(-2.10%) |
Oct 05, 2006 | 25.30 | 25.33 | 24.98 | 25.13 | 146,098 | -0.24(-0.94%) |
Oct 04, 2006 | 25.15 | 25.76 | 24.85 | 25.37 | 416,526 | +1.02(+4.19%) |
Oct 03, 2006 | 23.48 | 24.46 | 23.36 | 24.35 | 204,976 | +0.76(+3.22%) |