Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.75 | 29.81 | 29.33 | 29.33 | 168,809 | -0.42(-1.40%) |
Dec 28, 2006 | 29.85 | 30.03 | 29.74 | 29.75 | 99,066 | -0.15(-0.50%) |
Dec 27, 2006 | 29.76 | 30.19 | 29.76 | 29.90 | 82,762 | +0.11(+0.36%) |
Dec 26, 2006 | 29.22 | 29.82 | 29.22 | 29.79 | 52,646 | +0.50(+1.72%) |
Dec 22, 2006 | 29.88 | 29.88 | 29.25 | 29.29 | 72,346 | -0.55(-1.84%) |
Dec 21, 2006 | 30.17 | 30.56 | 29.77 | 29.84 | 73,592 | -0.30(-1.00%) |
Dec 20, 2006 | 30.12 | 30.54 | 30.07 | 30.14 | 141,863 | +0.07(+0.24%) |
Dec 19, 2006 | 29.77 | 30.27 | 29.59 | 30.07 | 78,120 | +0.24(+0.80%) |
Dec 18, 2006 | 30.17 | 30.53 | 29.78 | 29.83 | 90,688 | -0.23(-0.76%) |
Dec 15, 2006 | 30.73 | 30.86 | 30.06 | 30.06 | 227,569 | -0.63(-2.04%) |
Dec 14, 2006 | 30.75 | 31.24 | 30.63 | 30.68 | 138,919 | +0.01(+0.03%) |
Dec 13, 2006 | 30.47 | 30.81 | 30.38 | 30.68 | 226,210 | +0.38(+1.25%) |
Dec 12, 2006 | 30.72 | 30.72 | 30.03 | 30.30 | 138,919 | -0.37(-1.21%) |
Dec 11, 2006 | 30.61 | 30.74 | 30.38 | 30.67 | 95,896 | +0.00(+0.00%) |
Dec 08, 2006 | 30.81 | 31.04 | 30.58 | 30.67 | 79,366 | -0.16(-0.52%) |
Dec 07, 2006 | 31.00 | 31.13 | 30.69 | 30.83 | 75,630 | -0.04(-0.14%) |
Dec 06, 2006 | 30.78 | 31.08 | 30.71 | 30.87 | 80,158 | +0.08(+0.26%) |
Dec 05, 2006 | 31.09 | 31.09 | 30.60 | 30.79 | 205,718 | -0.17(-0.54%) |
Dec 04, 2006 | 30.60 | 31.39 | 30.60 | 30.96 | 175,602 | +0.45(+1.48%) |
Dec 01, 2006 | 30.04 | 30.92 | 29.77 | 30.51 | 237,079 | -0.30(-0.97%) |
Nov 30, 2006 | 30.84 | 31.17 | 30.56 | 30.81 | 163,600 | -0.02(-0.06%) |
Nov 29, 2006 | 30.60 | 31.24 | 30.60 | 30.83 | 138,579 | +0.32(+1.04%) |
Nov 28, 2006 | 30.40 | 30.74 | 30.08 | 30.51 | 80,838 | -0.02(-0.06%) |
Nov 27, 2006 | 31.05 | 31.09 | 30.20 | 30.52 | 159,185 | -0.58(-1.87%) |
Nov 24, 2006 | 30.77 | 31.11 | 30.68 | 31.11 | 46,872 | +0.20(+0.66%) |
Nov 22, 2006 | 31.03 | 31.09 | 30.90 | 30.90 | 155,336 | -0.12(-0.40%) |
Nov 21, 2006 | 30.69 | 31.14 | 30.52 | 31.03 | 191,792 | +0.34(+1.09%) |
Nov 20, 2006 | 30.81 | 31.00 | 30.52 | 30.69 | 307,954 | -0.22(-0.71%) |
Nov 17, 2006 | 31.08 | 31.08 | 30.65 | 30.91 | 225,418 | -0.17(-0.54%) |
Nov 16, 2006 | 31.27 | 31.50 | 30.94 | 31.08 | 263,120 | -0.01(-0.03%) |
Nov 15, 2006 | 30.45 | 31.58 | 30.45 | 31.09 | 412,682 | +0.67(+2.21%) |
Nov 14, 2006 | 29.72 | 30.46 | 29.65 | 30.42 | 175,715 | +0.69(+2.32%) |
Nov 13, 2006 | 29.46 | 29.96 | 29.40 | 29.73 | 67,704 | +0.25(+0.84%) |
Nov 10, 2006 | 29.17 | 29.50 | 29.00 | 29.48 | 63,628 | +0.34(+1.15%) |
Nov 09, 2006 | 29.44 | 29.44 | 28.93 | 29.15 | 107,331 | -0.26(-0.87%) |
Nov 08, 2006 | 28.73 | 29.72 | 28.62 | 29.40 | 188,056 | +0.49(+1.71%) |
Nov 07, 2006 | 28.77 | 29.29 | 28.55 | 28.91 | 139,258 | +0.09(+0.31%) |
Nov 06, 2006 | 28.57 | 29.07 | 28.50 | 28.82 | 147,184 | +0.33(+1.15%) |
Nov 03, 2006 | 27.93 | 28.76 | 27.91 | 28.49 | 188,509 | +0.72(+2.61%) |
Nov 02, 2006 | 27.95 | 28.02 | 27.36 | 27.77 | 238,551 | -0.37(-1.32%) |
Nov 01, 2006 | 28.37 | 28.71 | 27.82 | 28.14 | 237,193 | -0.12(-0.44%) |
Oct 31, 2006 | 28.35 | 28.61 | 28.09 | 28.26 | 105,633 | -0.53(-1.84%) |
Oct 30, 2006 | 28.75 | 28.93 | 28.66 | 28.79 | 118,200 | -0.11(-0.40%) |
Oct 27, 2006 | 29.47 | 29.54 | 28.83 | 28.91 | 77,101 | -0.64(-2.15%) |
Oct 26, 2006 | 29.18 | 29.62 | 28.95 | 29.54 | 116,728 | +0.51(+1.76%) |
Oct 25, 2006 | 28.97 | 29.37 | 28.79 | 29.03 | 206,397 | -0.03(-0.09%) |
Oct 24, 2006 | 28.80 | 29.14 | 28.70 | 29.06 | 158,392 | +0.26(+0.89%) |
Oct 23, 2006 | 28.57 | 29.15 | 28.40 | 28.80 | 336,372 | +0.14(+0.49%) |
Oct 20, 2006 | 29.05 | 29.07 | 28.32 | 28.66 | 253,383 | -0.32(-1.10%) |
Oct 19, 2006 | 28.51 | 29.25 | 28.44 | 28.98 | 354,374 | +0.39(+1.36%) |
Oct 18, 2006 | 28.76 | 29.08 | 28.56 | 28.59 | 424,003 | -0.09(-0.31%) |
Oct 17, 2006 | 28.84 | 28.88 | 28.40 | 28.68 | 340,675 | -0.33(-1.13%) |
Oct 16, 2006 | 28.43 | 29.16 | 28.41 | 29.01 | 193,717 | +0.57(+1.99%) |
Oct 13, 2006 | 28.12 | 28.66 | 28.05 | 28.44 | 226,210 | +0.32(+1.13%) |
Oct 12, 2006 | 27.59 | 28.26 | 27.59 | 28.12 | 329,692 | +0.57(+2.08%) |
Oct 11, 2006 | 27.95 | 28.06 | 27.26 | 27.55 | 220,436 | -0.50(-1.79%) |
Oct 10, 2006 | 28.08 | 28.14 | 27.65 | 28.05 | 416,871 | +0.24(+0.86%) |
Oct 09, 2006 | 27.38 | 28.16 | 27.31 | 27.81 | 167,790 | +0.39(+1.42%) |
Oct 06, 2006 | 27.38 | 27.65 | 27.06 | 27.42 | 161,676 | -0.06(-0.22%) |
Oct 05, 2006 | 27.12 | 27.65 | 26.94 | 27.49 | 749,620 | +0.33(+1.20%) |
Oct 04, 2006 | 26.29 | 27.20 | 26.22 | 27.16 | 389,359 | +0.79(+3.01%) |
Oct 03, 2006 | 26.50 | 26.60 | 26.05 | 26.36 | 286,556 | -0.23(-0.86%) |