Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.77 | 30.99 | 30.26 | 30.40 | 175,485 | -0.46(-1.49%) |
Dec 28, 2006 | 31.15 | 31.17 | 30.56 | 30.86 | 94,800 | -0.25(-0.80%) |
Dec 27, 2006 | 30.68 | 31.22 | 30.53 | 31.11 | 102,148 | +0.53(+1.73%) |
Dec 26, 2006 | 30.25 | 30.80 | 30.08 | 30.58 | 73,554 | +0.32(+1.06%) |
Dec 22, 2006 | 30.08 | 30.31 | 30.04 | 30.26 | 66,441 | +0.16(+0.53%) |
Dec 21, 2006 | 30.59 | 30.93 | 30.10 | 30.10 | 71,428 | -0.58(-1.89%) |
Dec 20, 2006 | 30.44 | 30.81 | 30.44 | 30.68 | 122,261 | +0.23(+0.76%) |
Dec 19, 2006 | 30.01 | 30.46 | 29.97 | 30.45 | 159,282 | +0.35(+1.16%) |
Dec 18, 2006 | 30.05 | 30.65 | 30.05 | 30.10 | 189,349 | -0.03(-0.10%) |
Dec 15, 2006 | 30.28 | 30.68 | 30.10 | 30.13 | 295,475 | -0.11(-0.36%) |
Dec 14, 2006 | 30.79 | 31.37 | 30.10 | 30.24 | 266,041 | -0.55(-1.79%) |
Dec 13, 2006 | 30.55 | 30.91 | 30.49 | 30.79 | 191,530 | +0.35(+1.15%) |
Dec 12, 2006 | 30.17 | 30.46 | 29.94 | 30.44 | 245,788 | +0.34(+1.13%) |
Dec 11, 2006 | 29.98 | 30.29 | 29.93 | 30.10 | 196,864 | +0.11(+0.37%) |
Dec 08, 2006 | 30.12 | 30.55 | 29.91 | 29.99 | 88,989 | -0.15(-0.50%) |
Dec 07, 2006 | 30.11 | 30.45 | 29.94 | 30.14 | 160,332 | +0.16(+0.53%) |
Dec 06, 2006 | 30.10 | 30.22 | 29.93 | 29.98 | 146,914 | -0.13(-0.43%) |
Dec 05, 2006 | 30.54 | 30.64 | 30.08 | 30.11 | 139,100 | -0.26(-0.86%) |
Dec 04, 2006 | 30.27 | 30.59 | 29.91 | 30.37 | 341,283 | +0.27(+0.90%) |
Dec 01, 2006 | 30.46 | 30.59 | 29.83 | 30.10 | 197,302 | -0.41(-1.34%) |
Nov 30, 2006 | 30.13 | 30.71 | 29.90 | 30.51 | 234,400 | +0.40(+1.33%) |
Nov 29, 2006 | 29.99 | 30.32 | 29.55 | 30.11 | 228,291 | +0.38(+1.28%) |
Nov 28, 2006 | 29.60 | 29.94 | 29.36 | 29.73 | 268,601 | +0.11(+0.37%) |
Nov 27, 2006 | 29.99 | 30.34 | 29.54 | 29.62 | 274,840 | -0.52(-1.73%) |
Nov 24, 2006 | 30.03 | 30.21 | 29.95 | 30.14 | 48,358 | +0.00(+0.00%) |
Nov 22, 2006 | 30.38 | 30.38 | 30.01 | 30.14 | 132,277 | -0.20(-0.66%) |
Nov 21, 2006 | 30.23 | 30.39 | 30.01 | 30.34 | 287,658 | +0.17(+0.56%) |
Nov 20, 2006 | 29.95 | 30.25 | 29.94 | 30.17 | 242,038 | +0.05(+0.17%) |
Nov 17, 2006 | 30.38 | 30.38 | 30.01 | 30.12 | 149,369 | -0.26(-0.86%) |
Nov 16, 2006 | 30.33 | 30.60 | 30.12 | 30.38 | 172,840 | +0.11(+0.36%) |
Nov 15, 2006 | 30.16 | 30.50 | 30.01 | 30.27 | 245,030 | +0.11(+0.36%) |
Nov 14, 2006 | 30.13 | 30.35 | 30.02 | 30.16 | 244,374 | +0.02(+0.07%) |
Nov 13, 2006 | 29.74 | 30.23 | 29.41 | 30.14 | 544,781 | +0.30(+1.01%) |
Nov 10, 2006 | 28.85 | 29.95 | 28.18 | 29.84 | 868,669 | -1.79(-5.66%) |
Nov 09, 2006 | 31.61 | 31.63 | 31.22 | 31.63 | 248,046 | +0.18(+0.57%) |
Nov 08, 2006 | 31.26 | 31.68 | 30.95 | 31.45 | 202,888 | -0.03(-0.10%) |
Nov 07, 2006 | 31.22 | 31.60 | 30.93 | 31.48 | 193,241 | +0.20(+0.64%) |
Nov 06, 2006 | 30.90 | 31.66 | 30.50 | 31.28 | 176,586 | +0.59(+1.92%) |
Nov 03, 2006 | 30.57 | 31.05 | 30.50 | 30.69 | 92,988 | +0.33(+1.09%) |
Nov 02, 2006 | 30.48 | 30.85 | 30.14 | 30.36 | 164,862 | -0.42(-1.36%) |
Nov 01, 2006 | 31.56 | 31.86 | 30.64 | 30.78 | 158,993 | -0.61(-1.94%) |
Oct 31, 2006 | 31.42 | 31.92 | 31.12 | 31.39 | 126,218 | +0.09(+0.29%) |
Oct 30, 2006 | 31.17 | 31.50 | 30.98 | 31.30 | 131,931 | -0.11(-0.35%) |
Oct 27, 2006 | 31.09 | 31.60 | 30.05 | 31.41 | 248,923 | +0.31(+1.00%) |
Oct 26, 2006 | 30.04 | 31.29 | 29.86 | 31.10 | 350,314 | +0.85(+2.81%) |
Oct 25, 2006 | 29.91 | 30.71 | 29.91 | 30.25 | 201,266 | +0.21(+0.70%) |
Oct 24, 2006 | 30.16 | 30.16 | 29.50 | 30.04 | 87,418 | -0.04(-0.13%) |
Oct 23, 2006 | 30.00 | 30.83 | 29.91 | 30.08 | 87,259 | -0.12(-0.40%) |
Oct 20, 2006 | 30.70 | 30.70 | 29.98 | 30.20 | 127,761 | -0.38(-1.24%) |
Oct 19, 2006 | 30.57 | 30.89 | 30.55 | 30.58 | 225,439 | -0.16(-0.52%) |
Oct 18, 2006 | 31.00 | 31.58 | 30.69 | 30.74 | 120,308 | -0.11(-0.36%) |
Oct 17, 2006 | 31.20 | 31.20 | 30.58 | 30.85 | 166,802 | -0.47(-1.50%) |
Oct 16, 2006 | 31.28 | 31.81 | 30.98 | 31.32 | 238,809 | +0.15(+0.48%) |
Oct 13, 2006 | 31.62 | 31.92 | 31.12 | 31.17 | 153,360 | -0.52(-1.64%) |
Oct 12, 2006 | 31.06 | 31.73 | 31.06 | 31.69 | 116,869 | +0.70(+2.26%) |
Oct 11, 2006 | 31.11 | 31.58 | 30.70 | 30.99 | 115,616 | -0.22(-0.70%) |
Oct 10, 2006 | 31.67 | 32.00 | 30.91 | 31.21 | 206,206 | -0.79(-2.47%) |
Oct 09, 2006 | 32.00 | 32.31 | 31.79 | 32.00 | 397,741 | +0.00(+0.00%) |
Oct 06, 2006 | 31.95 | 32.39 | 31.51 | 32.00 | 563,981 | +2.01(+6.70%) |
Oct 05, 2006 | 30.50 | 30.51 | 29.64 | 29.99 | 270,680 | -0.42(-1.38%) |
Oct 04, 2006 | 29.88 | 30.59 | 29.39 | 30.41 | 117,112 | +0.56(+1.88%) |
Oct 03, 2006 | 29.92 | 30.01 | 29.14 | 29.85 | 126,056 | -0.05(-0.17%) |