Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.00 | 32.47 | 31.95 | 32.39 | 246,982 | +0.48(+1.52%) |
Dec 28, 2006 | 31.90 | 32.02 | 31.78 | 31.91 | 338,521 | +0.01(+0.02%) |
Dec 27, 2006 | 31.75 | 31.95 | 31.72 | 31.90 | 469,314 | +0.04(+0.12%) |
Dec 26, 2006 | 31.65 | 32.04 | 31.65 | 31.86 | 360,032 | +0.15(+0.48%) |
Dec 22, 2006 | 31.84 | 31.86 | 31.52 | 31.71 | 209,927 | -0.13(-0.42%) |
Dec 21, 2006 | 31.84 | 32.04 | 31.79 | 31.84 | 593,041 | -0.04(-0.14%) |
Dec 20, 2006 | 31.90 | 32.00 | 31.69 | 31.89 | 577,026 | +0.68(+2.16%) |
Dec 19, 2006 | 31.33 | 31.52 | 30.97 | 31.21 | 417,499 | -0.28(-0.89%) |
Dec 18, 2006 | 31.77 | 31.90 | 31.44 | 31.49 | 233,950 | -0.40(-1.26%) |
Dec 15, 2006 | 32.16 | 32.21 | 31.87 | 31.90 | 291,888 | -0.30(-0.93%) |
Dec 14, 2006 | 32.24 | 32.44 | 32.17 | 32.19 | 491,767 | +0.06(+0.20%) |
Dec 13, 2006 | 32.29 | 32.32 | 31.70 | 32.13 | 450,158 | -0.13(-0.39%) |
Dec 12, 2006 | 32.56 | 32.67 | 32.23 | 32.26 | 639,203 | +0.25(+0.80%) |
Dec 11, 2006 | 31.89 | 32.07 | 31.83 | 32.00 | 213,381 | +0.10(+0.30%) |
Dec 08, 2006 | 31.75 | 32.00 | 31.75 | 31.91 | 233,479 | +0.08(+0.24%) |
Dec 07, 2006 | 31.60 | 32.06 | 31.49 | 31.83 | 650,037 | +0.24(+0.75%) |
Dec 06, 2006 | 32.12 | 32.16 | 31.42 | 31.60 | 551,746 | -0.53(-1.65%) |
Dec 05, 2006 | 32.10 | 32.28 | 31.91 | 32.12 | 673,118 | +0.06(+0.20%) |
Dec 04, 2006 | 31.59 | 32.10 | 31.46 | 32.06 | 257,502 | +0.61(+1.94%) |
Dec 01, 2006 | 31.49 | 31.73 | 31.19 | 31.45 | 388,609 | -0.05(-0.16%) |
Nov 30, 2006 | 31.04 | 31.52 | 30.73 | 31.50 | 491,296 | +0.61(+1.98%) |
Nov 29, 2006 | 30.44 | 30.92 | 30.44 | 30.89 | 226,100 | +0.52(+1.70%) |
Nov 28, 2006 | 30.27 | 30.39 | 30.12 | 30.37 | 833,429 | -0.02(-0.06%) |
Nov 27, 2006 | 31.21 | 31.25 | 30.33 | 30.39 | 486,743 | -0.88(-2.81%) |
Nov 24, 2006 | 30.79 | 31.27 | 30.72 | 31.27 | 173,657 | +0.10(+0.31%) |
Nov 22, 2006 | 30.90 | 31.30 | 30.90 | 31.18 | 569,489 | +0.32(+1.03%) |
Nov 21, 2006 | 30.55 | 30.92 | 30.53 | 30.86 | 1,329,593 | +0.31(+1.02%) |
Nov 20, 2006 | 29.49 | 30.63 | 29.49 | 30.55 | 1,222,824 | +1.18(+4.03%) |
Nov 17, 2006 | 29.60 | 29.60 | 29.24 | 29.36 | 399,600 | -0.24(-0.80%) |
Nov 16, 2006 | 29.65 | 29.74 | 29.46 | 29.60 | 429,276 | +0.08(+0.26%) |
Nov 15, 2006 | 29.54 | 29.63 | 29.31 | 29.52 | 396,303 | -0.10(-0.32%) |
Nov 14, 2006 | 29.10 | 29.62 | 28.98 | 29.62 | 305,392 | +0.62(+2.13%) |
Nov 13, 2006 | 28.95 | 29.08 | 28.88 | 29.00 | 436,184 | +0.01(+0.02%) |
Nov 10, 2006 | 28.91 | 29.04 | 28.88 | 28.99 | 211,654 | +0.08(+0.29%) |
Nov 09, 2006 | 28.71 | 29.08 | 28.53 | 28.91 | 374,635 | +0.18(+0.64%) |
Nov 08, 2006 | 28.56 | 28.77 | 28.34 | 28.72 | 554,102 | +0.17(+0.60%) |
Nov 07, 2006 | 29.05 | 29.05 | 28.55 | 28.55 | 758,534 | -0.50(-1.73%) |
Nov 06, 2006 | 29.04 | 29.11 | 28.91 | 29.05 | 880,062 | +0.01(+0.04%) |
Nov 03, 2006 | 29.58 | 29.68 | 29.04 | 29.04 | 1,296,934 | -0.53(-1.79%) |
Nov 02, 2006 | 29.68 | 29.84 | 29.34 | 29.57 | 837,041 | -0.20(-0.68%) |
Nov 01, 2006 | 29.90 | 29.99 | 29.74 | 29.77 | 793,862 | -0.10(-0.32%) |
Oct 31, 2006 | 29.90 | 29.92 | 29.69 | 29.87 | 726,817 | +0.10(+0.32%) |
Oct 30, 2006 | 29.58 | 29.77 | 29.42 | 29.77 | 608,114 | +0.15(+0.49%) |
Oct 27, 2006 | 28.82 | 29.69 | 28.78 | 29.63 | 801,712 | -0.09(-0.30%) |
Oct 26, 2006 | 29.93 | 30.02 | 29.69 | 29.72 | 579,224 | +0.32(+1.11%) |
Oct 25, 2006 | 29.19 | 29.43 | 29.09 | 29.39 | 650,351 | +0.13(+0.44%) |
Oct 24, 2006 | 29.06 | 29.26 | 28.95 | 29.26 | 422,210 | +0.20(+0.70%) |
Oct 23, 2006 | 28.90 | 29.14 | 28.83 | 29.06 | 384,527 | +0.02(+0.07%) |
Oct 20, 2006 | 29.33 | 29.34 | 28.98 | 29.04 | 307,433 | -0.38(-1.28%) |
Oct 19, 2006 | 29.46 | 29.46 | 29.29 | 29.42 | 366,627 | -0.04(-0.13%) |
Oct 18, 2006 | 29.30 | 29.51 | 28.91 | 29.46 | 507,311 | +0.13(+0.43%) |
Oct 17, 2006 | 29.49 | 29.51 | 29.27 | 29.33 | 634,022 | -0.22(-0.75%) |
Oct 16, 2006 | 29.32 | 29.55 | 29.18 | 29.55 | 425,193 | +0.27(+0.91%) |
Oct 13, 2006 | 29.01 | 29.33 | 28.93 | 29.28 | 530,549 | +0.31(+1.05%) |
Oct 12, 2006 | 29.00 | 29.09 | 28.93 | 28.98 | 432,730 | +0.00(+0.00%) |
Oct 11, 2006 | 28.92 | 29.21 | 28.61 | 28.98 | 468,529 | -0.04(-0.15%) |
Oct 10, 2006 | 29.12 | 29.35 | 28.72 | 29.02 | 694,315 | -0.18(-0.61%) |
Oct 09, 2006 | 29.21 | 29.29 | 29.00 | 29.20 | 1,115,426 | -0.10(-0.33%) |
Oct 06, 2006 | 29.44 | 29.44 | 29.20 | 29.30 | 564,464 | -0.12(-0.41%) |
Oct 05, 2006 | 29.41 | 29.48 | 29.27 | 29.42 | 726,189 | +0.13(+0.43%) |
Oct 04, 2006 | 28.79 | 29.32 | 28.77 | 29.29 | 1,139,135 | +0.54(+1.86%) |
Oct 03, 2006 | 28.51 | 28.86 | 28.46 | 28.76 | 653,334 | +0.24(+0.85%) |