Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.52 | 30.62 | 30.27 | 30.27 | 179,970 | -0.31(-1.00%) |
Dec 28, 2006 | 30.62 | 30.76 | 30.51 | 30.57 | 137,903 | -0.14(-0.47%) |
Dec 27, 2006 | 30.47 | 30.72 | 30.46 | 30.72 | 132,426 | +0.44(+1.45%) |
Dec 26, 2006 | 29.96 | 30.33 | 29.96 | 30.28 | 497,098 | +0.35(+1.17%) |
Dec 22, 2006 | 29.99 | 30.09 | 29.84 | 29.93 | 393,048 | -0.16(-0.52%) |
Dec 21, 2006 | 30.13 | 30.36 | 29.97 | 30.09 | 176,983 | -0.22(-0.72%) |
Dec 20, 2006 | 30.21 | 30.43 | 30.17 | 30.30 | 216,811 | +0.14(+0.45%) |
Dec 19, 2006 | 29.99 | 30.23 | 29.88 | 30.17 | 1,009,629 | +0.02(+0.08%) |
Dec 18, 2006 | 30.62 | 30.63 | 30.09 | 30.14 | 1,095,756 | -0.40(-1.32%) |
Dec 15, 2006 | 30.67 | 30.70 | 30.47 | 30.54 | 326,337 | +0.02(+0.05%) |
Dec 14, 2006 | 30.43 | 30.76 | 30.42 | 30.53 | 396,035 | +0.14(+0.45%) |
Dec 13, 2006 | 30.54 | 30.54 | 30.27 | 30.39 | 200,133 | +0.04(+0.15%) |
Dec 12, 2006 | 30.51 | 30.53 | 30.16 | 30.35 | 189,927 | -0.18(-0.58%) |
Dec 11, 2006 | 30.46 | 30.64 | 30.45 | 30.52 | 494,111 | +0.05(+0.17%) |
Dec 08, 2006 | 30.49 | 30.71 | 30.27 | 30.47 | 117,740 | -0.10(-0.33%) |
Dec 07, 2006 | 30.72 | 30.79 | 30.49 | 30.57 | 152,091 | -0.08(-0.26%) |
Dec 06, 2006 | 30.65 | 30.79 | 30.55 | 30.65 | 484,652 | -0.09(-0.29%) |
Dec 05, 2006 | 30.76 | 30.86 | 30.66 | 30.74 | 596,667 | +0.02(+0.08%) |
Dec 04, 2006 | 30.27 | 30.72 | 30.27 | 30.72 | 152,838 | +0.54(+1.80%) |
Dec 01, 2006 | 29.96 | 30.38 | 29.82 | 30.17 | 267,591 | -0.10(-0.33%) |
Nov 30, 2006 | 30.23 | 30.44 | 30.07 | 30.27 | 143,379 | +0.01(+0.03%) |
Nov 29, 2006 | 30.15 | 30.31 | 29.97 | 30.27 | 175,490 | +0.42(+1.41%) |
Nov 28, 2006 | 29.69 | 29.88 | 29.59 | 29.84 | 211,335 | +0.06(+0.20%) |
Nov 27, 2006 | 30.43 | 30.43 | 29.74 | 29.78 | 1,015,603 | -0.69(-2.27%) |
Nov 24, 2006 | 30.35 | 30.59 | 30.30 | 30.48 | 57,750 | -0.07(-0.22%) |
Nov 22, 2006 | 30.54 | 30.58 | 30.39 | 30.54 | 164,786 | +0.05(+0.16%) |
Nov 21, 2006 | 30.44 | 30.50 | 30.25 | 30.50 | 178,726 | +0.12(+0.38%) |
Nov 20, 2006 | 30.23 | 30.46 | 30.19 | 30.38 | 160,555 | +0.11(+0.37%) |
Nov 17, 2006 | 30.28 | 30.30 | 30.07 | 30.27 | 182,958 | -0.10(-0.32%) |
Nov 16, 2006 | 30.74 | 30.74 | 30.31 | 30.36 | 749,505 | -0.12(-0.41%) |
Nov 15, 2006 | 30.25 | 30.59 | 30.24 | 30.49 | 377,615 | +0.20(+0.65%) |
Nov 14, 2006 | 29.85 | 30.29 | 29.63 | 30.29 | 201,627 | +0.52(+1.75%) |
Nov 13, 2006 | 29.62 | 29.82 | 29.54 | 29.77 | 197,893 | +0.13(+0.43%) |
Nov 10, 2006 | 29.41 | 29.64 | 29.35 | 29.64 | 115,500 | +0.23(+0.79%) |
Nov 09, 2006 | 29.74 | 29.74 | 29.30 | 29.41 | 190,176 | -0.22(-0.75%) |
Nov 08, 2006 | 29.27 | 29.75 | 29.27 | 29.63 | 142,881 | +0.17(+0.59%) |
Nov 07, 2006 | 29.42 | 29.74 | 29.39 | 29.45 | 159,808 | +0.10(+0.33%) |
Nov 06, 2006 | 29.17 | 29.47 | 29.09 | 29.36 | 234,982 | +0.36(+1.25%) |
Nov 03, 2006 | 29.03 | 29.19 | 28.78 | 29.00 | 581,482 | +0.11(+0.39%) |
Nov 02, 2006 | 28.89 | 29.11 | 28.81 | 28.88 | 973,784 | -0.22(-0.75%) |
Nov 01, 2006 | 29.70 | 29.70 | 29.06 | 29.10 | 292,981 | -0.47(-1.58%) |
Oct 31, 2006 | 29.78 | 29.86 | 29.41 | 29.57 | 480,918 | -0.17(-0.57%) |
Oct 30, 2006 | 29.45 | 29.83 | 29.45 | 29.74 | 377,117 | +0.14(+0.46%) |
Oct 27, 2006 | 29.89 | 29.96 | 29.56 | 29.60 | 678,562 | -0.39(-1.30%) |
Oct 26, 2006 | 29.83 | 29.99 | 29.54 | 29.99 | 417,443 | +0.21(+0.72%) |
Oct 25, 2006 | 29.53 | 29.79 | 29.47 | 29.78 | 1,070,615 | +0.27(+0.90%) |
Oct 24, 2006 | 29.35 | 29.55 | 29.26 | 29.51 | 325,092 | +0.10(+0.36%) |
Oct 23, 2006 | 29.28 | 29.57 | 29.17 | 29.41 | 159,808 | +0.09(+0.30%) |
Oct 20, 2006 | 29.63 | 29.63 | 29.25 | 29.32 | 76,419 | -0.28(-0.93%) |
Oct 19, 2006 | 29.46 | 29.66 | 29.34 | 29.59 | 154,083 | +0.12(+0.42%) |
Oct 18, 2006 | 29.77 | 29.82 | 29.35 | 29.47 | 190,176 | -0.12(-0.41%) |
Oct 17, 2006 | 29.63 | 29.65 | 29.35 | 29.59 | 172,254 | -0.22(-0.74%) |
Oct 16, 2006 | 29.56 | 29.81 | 29.49 | 29.81 | 303,685 | +0.30(+1.02%) |
Oct 13, 2006 | 29.35 | 29.56 | 29.21 | 29.51 | 218,553 | +0.18(+0.63%) |
Oct 12, 2006 | 28.89 | 29.33 | 28.89 | 29.33 | 144,872 | +0.60(+2.08%) |
Oct 11, 2006 | 28.74 | 28.92 | 28.52 | 28.73 | 191,172 | -0.08(-0.29%) |
Oct 10, 2006 | 28.82 | 28.92 | 28.67 | 28.81 | 256,639 | +0.08(+0.27%) |
Oct 09, 2006 | 28.50 | 28.82 | 28.42 | 28.74 | 132,177 | +0.19(+0.68%) |
Oct 06, 2006 | 28.66 | 28.70 | 28.36 | 28.54 | 223,532 | -0.19(-0.66%) |
Oct 05, 2006 | 28.41 | 28.76 | 28.39 | 28.73 | 267,342 | +0.36(+1.26%) |
Oct 04, 2006 | 27.81 | 28.39 | 27.80 | 28.37 | 366,911 | +0.55(+1.96%) |
Oct 03, 2006 | 27.78 | 28.04 | 27.60 | 27.83 | 200,133 | +0.04(+0.13%) |