Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.00 | 30.50 | 30.00 | 30.13 | 95,962 | +0.15(+0.50%) |
Dec 28, 2006 | 30.33 | 30.33 | 29.97 | 29.98 | 81,684 | -0.58(-1.91%) |
Dec 27, 2006 | 30.06 | 30.56 | 29.96 | 30.56 | 86,028 | +0.53(+1.75%) |
Dec 26, 2006 | 29.59 | 30.13 | 29.56 | 30.03 | 117,714 | +0.35(+1.17%) |
Dec 22, 2006 | 29.60 | 30.00 | 29.44 | 29.69 | 202,863 | -0.01(-0.02%) |
Dec 21, 2006 | 29.51 | 30.14 | 29.51 | 29.69 | 112,416 | +0.09(+0.29%) |
Dec 20, 2006 | 29.64 | 29.91 | 29.50 | 29.61 | 339,291 | +0.06(+0.22%) |
Dec 19, 2006 | 29.46 | 29.74 | 29.10 | 29.54 | 100,493 | -0.11(-0.38%) |
Dec 18, 2006 | 30.01 | 30.33 | 29.60 | 29.66 | 169,563 | -0.48(-1.58%) |
Dec 15, 2006 | 30.79 | 30.93 | 30.08 | 30.13 | 205,963 | -0.61(-1.99%) |
Dec 14, 2006 | 30.38 | 30.86 | 30.38 | 30.75 | 125,925 | +0.49(+1.62%) |
Dec 13, 2006 | 30.57 | 30.69 | 30.06 | 30.25 | 141,759 | -0.24(-0.79%) |
Dec 12, 2006 | 30.20 | 30.56 | 30.01 | 30.50 | 134,251 | +0.42(+1.40%) |
Dec 11, 2006 | 30.23 | 30.50 | 30.06 | 30.08 | 201,448 | -0.14(-0.45%) |
Dec 08, 2006 | 30.38 | 30.52 | 29.91 | 30.21 | 90,455 | -0.16(-0.54%) |
Dec 07, 2006 | 30.08 | 30.56 | 29.87 | 30.38 | 111,790 | -0.04(-0.14%) |
Dec 06, 2006 | 30.28 | 30.52 | 30.27 | 30.42 | 149,583 | +0.06(+0.21%) |
Dec 05, 2006 | 30.03 | 30.45 | 29.76 | 30.35 | 306,480 | +0.52(+1.74%) |
Dec 04, 2006 | 29.47 | 30.19 | 29.47 | 29.84 | 252,117 | +0.45(+1.52%) |
Dec 01, 2006 | 29.70 | 29.85 | 29.09 | 29.39 | 195,502 | -0.37(-1.24%) |
Nov 30, 2006 | 30.06 | 30.28 | 29.69 | 29.76 | 300,476 | -0.36(-1.20%) |
Nov 29, 2006 | 29.71 | 30.47 | 29.71 | 30.12 | 209,544 | +0.40(+1.34%) |
Nov 28, 2006 | 29.25 | 29.80 | 29.02 | 29.72 | 183,715 | +0.43(+1.48%) |
Nov 27, 2006 | 30.06 | 30.09 | 29.20 | 29.29 | 122,635 | -0.98(-3.24%) |
Nov 24, 2006 | 30.08 | 30.51 | 29.91 | 30.27 | 27,288 | -0.12(-0.40%) |
Nov 22, 2006 | 30.68 | 30.68 | 30.08 | 30.39 | 115,228 | -0.29(-0.95%) |
Nov 21, 2006 | 30.83 | 30.83 | 30.30 | 30.68 | 101,906 | -0.09(-0.30%) |
Nov 20, 2006 | 30.30 | 30.81 | 30.19 | 30.77 | 100,699 | +0.13(+0.42%) |
Nov 17, 2006 | 30.59 | 30.75 | 30.48 | 30.65 | 107,322 | -0.08(-0.25%) |
Nov 16, 2006 | 30.89 | 30.91 | 30.45 | 30.72 | 187,792 | -0.11(-0.37%) |
Nov 15, 2006 | 30.57 | 30.87 | 30.35 | 30.84 | 418,694 | +0.23(+0.74%) |
Nov 14, 2006 | 29.61 | 30.72 | 29.39 | 30.61 | 316,301 | +1.12(+3.79%) |
Nov 13, 2006 | 29.37 | 29.62 | 29.27 | 29.49 | 288,899 | -0.02(-0.07%) |
Nov 10, 2006 | 29.27 | 29.59 | 29.26 | 29.51 | 119,332 | +0.19(+0.65%) |
Nov 09, 2006 | 29.32 | 29.55 | 29.08 | 29.32 | 160,509 | +0.02(+0.07%) |
Nov 08, 2006 | 28.97 | 29.53 | 28.68 | 29.30 | 271,476 | +0.24(+0.83%) |
Nov 07, 2006 | 28.37 | 29.15 | 28.14 | 29.06 | 633,876 | +0.53(+1.84%) |
Nov 06, 2006 | 28.60 | 28.87 | 28.36 | 28.53 | 217,759 | +0.10(+0.35%) |
Nov 03, 2006 | 28.20 | 28.52 | 27.77 | 28.43 | 222,410 | +0.29(+1.04%) |
Nov 02, 2006 | 27.98 | 28.65 | 27.67 | 28.14 | 228,612 | -0.11(-0.40%) |
Nov 01, 2006 | 27.82 | 28.75 | 27.82 | 28.26 | 239,762 | -0.81(-2.79%) |
Oct 31, 2006 | 28.45 | 29.21 | 28.20 | 29.07 | 248,471 | +0.53(+1.87%) |
Oct 30, 2006 | 28.00 | 29.00 | 27.74 | 28.53 | 140,016 | +0.36(+1.29%) |
Oct 27, 2006 | 29.03 | 29.19 | 27.95 | 28.17 | 169,242 | -1.07(-3.65%) |
Oct 26, 2006 | 28.63 | 29.49 | 28.31 | 29.24 | 226,823 | +0.64(+2.24%) |
Oct 25, 2006 | 28.23 | 28.80 | 28.22 | 28.60 | 138,110 | +0.41(+1.46%) |
Oct 24, 2006 | 28.31 | 28.36 | 27.82 | 28.18 | 98,580 | -0.10(-0.35%) |
Oct 23, 2006 | 27.66 | 28.37 | 27.60 | 28.28 | 86,944 | +0.42(+1.51%) |
Oct 20, 2006 | 28.26 | 28.26 | 27.67 | 27.86 | 72,157 | -0.23(-0.81%) |
Oct 19, 2006 | 28.01 | 28.45 | 27.94 | 28.09 | 168,237 | -0.04(-0.15%) |
Oct 18, 2006 | 28.42 | 28.45 | 27.86 | 28.14 | 82,370 | -0.04(-0.15%) |
Oct 17, 2006 | 27.95 | 28.37 | 27.86 | 28.18 | 118,884 | +0.09(+0.30%) |
Oct 16, 2006 | 27.72 | 28.19 | 27.27 | 28.09 | 173,185 | +0.48(+1.75%) |
Oct 13, 2006 | 27.63 | 27.87 | 27.47 | 27.61 | 89,709 | +0.04(+0.15%) |
Oct 12, 2006 | 26.96 | 27.64 | 26.93 | 27.57 | 119,612 | +0.76(+2.84%) |
Oct 11, 2006 | 26.99 | 27.05 | 26.47 | 26.81 | 232,129 | -0.18(-0.69%) |
Oct 10, 2006 | 27.06 | 27.20 | 26.86 | 26.99 | 99,639 | -0.10(-0.37%) |
Oct 09, 2006 | 26.49 | 27.12 | 26.31 | 27.09 | 158,768 | +0.62(+2.34%) |
Oct 06, 2006 | 26.51 | 26.87 | 26.30 | 26.47 | 153,417 | -0.11(-0.40%) |
Oct 05, 2006 | 26.35 | 26.72 | 26.29 | 26.58 | 156,751 | +0.23(+0.86%) |
Oct 04, 2006 | 25.62 | 26.36 | 25.56 | 26.35 | 193,228 | +0.75(+2.92%) |
Oct 03, 2006 | 25.31 | 25.85 | 25.23 | 25.60 | 203,263 | +0.28(+1.09%) |