Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.54 | 28.62 | 27.89 | 27.94 | 123,996 | -0.56(-1.98%) |
Dec 28, 2006 | 29.49 | 29.56 | 27.73 | 28.50 | 328,865 | -0.91(-3.08%) |
Dec 27, 2006 | 28.98 | 29.62 | 28.87 | 29.41 | 194,117 | +0.64(+2.23%) |
Dec 26, 2006 | 28.45 | 29.21 | 28.13 | 28.77 | 226,606 | +0.24(+0.84%) |
Dec 22, 2006 | 29.15 | 29.15 | 28.43 | 28.53 | 197,389 | -0.54(-1.85%) |
Dec 21, 2006 | 31.16 | 31.50 | 28.88 | 29.07 | 367,899 | -2.18(-6.98%) |
Dec 20, 2006 | 29.65 | 32.32 | 29.08 | 31.25 | 472,963 | +1.56(+5.24%) |
Dec 19, 2006 | 30.63 | 30.63 | 29.34 | 29.69 | 209,777 | -1.11(-3.61%) |
Dec 18, 2006 | 29.91 | 31.01 | 29.91 | 30.80 | 158,005 | +0.93(+3.12%) |
Dec 15, 2006 | 30.31 | 30.57 | 29.80 | 29.87 | 143,864 | -0.29(-0.96%) |
Dec 14, 2006 | 29.91 | 30.21 | 29.17 | 30.16 | 101,207 | +0.31(+1.03%) |
Dec 13, 2006 | 30.07 | 30.26 | 29.73 | 29.85 | 110,556 | -0.13(-0.43%) |
Dec 12, 2006 | 30.98 | 31.09 | 29.73 | 29.98 | 119,205 | -0.91(-2.94%) |
Dec 11, 2006 | 30.65 | 31.09 | 30.65 | 30.89 | 97,584 | +0.28(+0.92%) |
Dec 08, 2006 | 30.60 | 30.93 | 30.52 | 30.61 | 142,461 | -0.12(-0.39%) |
Dec 07, 2006 | 30.84 | 31.20 | 30.63 | 30.73 | 84,962 | -0.09(-0.28%) |
Dec 06, 2006 | 30.71 | 31.05 | 30.64 | 30.81 | 52,006 | +0.17(+0.56%) |
Dec 05, 2006 | 30.55 | 30.91 | 30.48 | 30.64 | 120,607 | +0.18(+0.59%) |
Dec 04, 2006 | 29.18 | 30.66 | 29.14 | 30.46 | 155,434 | +1.31(+4.49%) |
Dec 01, 2006 | 29.01 | 29.65 | 28.41 | 29.15 | 161,978 | -0.33(-1.10%) |
Nov 30, 2006 | 29.73 | 29.95 | 29.39 | 29.48 | 93,844 | -0.28(-0.95%) |
Nov 29, 2006 | 29.20 | 30.12 | 29.19 | 29.76 | 208,375 | +0.77(+2.66%) |
Nov 28, 2006 | 28.45 | 29.14 | 28.23 | 28.99 | 128,671 | +0.55(+1.93%) |
Nov 27, 2006 | 29.66 | 29.73 | 28.34 | 28.44 | 199,843 | -1.22(-4.10%) |
Nov 24, 2006 | 29.48 | 29.73 | 29.38 | 29.66 | 60,654 | +0.09(+0.32%) |
Nov 22, 2006 | 29.86 | 29.99 | 29.24 | 29.56 | 60,303 | -0.21(-0.72%) |
Nov 21, 2006 | 29.25 | 29.91 | 29.18 | 29.78 | 115,932 | +0.59(+2.02%) |
Nov 20, 2006 | 28.81 | 29.58 | 28.77 | 29.19 | 144,565 | +0.41(+1.43%) |
Nov 17, 2006 | 29.31 | 29.34 | 28.57 | 28.78 | 73,276 | -0.50(-1.70%) |
Nov 16, 2006 | 29.38 | 29.58 | 29.14 | 29.27 | 46,630 | -0.13(-0.44%) |
Nov 15, 2006 | 29.38 | 29.73 | 29.30 | 29.40 | 96,766 | +0.09(+0.32%) |
Nov 14, 2006 | 29.06 | 29.32 | 28.34 | 29.31 | 159,056 | +0.26(+0.88%) |
Nov 13, 2006 | 29.05 | 29.14 | 28.81 | 29.05 | 82,742 | +0.33(+1.16%) |
Nov 10, 2006 | 28.43 | 28.84 | 28.02 | 28.72 | 101,908 | +0.49(+1.73%) |
Nov 09, 2006 | 28.69 | 28.87 | 28.03 | 28.23 | 79,703 | -0.41(-1.43%) |
Nov 08, 2006 | 28.27 | 29.20 | 28.03 | 28.64 | 111,959 | +0.38(+1.36%) |
Nov 07, 2006 | 28.71 | 28.98 | 28.19 | 28.25 | 92,091 | -0.28(-0.99%) |
Nov 06, 2006 | 28.07 | 28.84 | 28.04 | 28.54 | 252,901 | +0.54(+1.93%) |
Nov 03, 2006 | 27.35 | 28.26 | 27.35 | 28.00 | 165,718 | +0.74(+2.70%) |
Nov 02, 2006 | 27.17 | 27.35 | 26.72 | 27.26 | 153,213 | -0.15(-0.56%) |
Nov 01, 2006 | 28.37 | 28.69 | 27.25 | 27.42 | 124,931 | -0.73(-2.58%) |
Oct 31, 2006 | 28.97 | 29.01 | 27.98 | 28.14 | 82,976 | -0.67(-2.32%) |
Oct 30, 2006 | 29.03 | 29.03 | 28.43 | 28.81 | 98,986 | -0.17(-0.59%) |
Oct 27, 2006 | 29.79 | 29.79 | 28.82 | 28.98 | 77,015 | -0.80(-2.70%) |
Oct 26, 2006 | 29.63 | 30.07 | 29.18 | 29.79 | 132,060 | +0.37(+1.25%) |
Oct 25, 2006 | 29.78 | 30.03 | 28.99 | 29.42 | 124,580 | -0.25(-0.84%) |
Oct 24, 2006 | 29.31 | 29.75 | 29.16 | 29.67 | 77,015 | +0.36(+1.23%) |
Oct 23, 2006 | 29.61 | 29.61 | 28.97 | 29.31 | 163,147 | -0.32(-1.07%) |
Oct 20, 2006 | 30.63 | 30.63 | 29.59 | 29.62 | 230,463 | -1.02(-3.32%) |
Oct 19, 2006 | 28.96 | 31.33 | 28.94 | 30.64 | 432,527 | +2.00(+6.99%) |
Oct 18, 2006 | 29.48 | 29.69 | 28.45 | 28.64 | 164,900 | -0.76(-2.59%) |
Oct 17, 2006 | 29.18 | 29.69 | 28.66 | 29.40 | 247,175 | +0.14(+0.47%) |
Oct 16, 2006 | 28.45 | 29.61 | 28.11 | 29.26 | 615,425 | +1.54(+5.56%) |
Oct 13, 2006 | 27.61 | 28.14 | 27.53 | 27.72 | 147,487 | +0.11(+0.40%) |
Oct 12, 2006 | 26.16 | 27.65 | 25.41 | 27.61 | 404,595 | +1.47(+5.63%) |
Oct 11, 2006 | 25.39 | 26.83 | 25.39 | 26.14 | 304,790 | +1.18(+4.73%) |
Oct 10, 2006 | 25.63 | 25.71 | 24.75 | 24.96 | 77,600 | -0.62(-2.44%) |
Oct 09, 2006 | 25.00 | 25.66 | 24.92 | 25.58 | 94,078 | +0.57(+2.29%) |
Oct 06, 2006 | 25.75 | 25.68 | 24.99 | 25.01 | 157,654 | -0.73(-2.83%) |
Oct 05, 2006 | 24.77 | 25.91 | 24.77 | 25.74 | 110,089 | +0.88(+3.55%) |
Oct 04, 2006 | 24.09 | 24.90 | 24.09 | 24.86 | 112,076 | +0.76(+3.16%) |
Oct 03, 2006 | 24.50 | 24.54 | 23.98 | 24.10 | 89,403 | -0.39(-1.61%) |