Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.27 | 32.48 | 32.08 | 32.36 | 173,820 | -0.01(-0.04%) |
Dec 28, 2006 | 32.39 | 32.66 | 32.12 | 32.37 | 251,809 | +0.13(+0.39%) |
Dec 27, 2006 | 31.79 | 32.35 | 31.56 | 32.25 | 330,949 | +0.35(+1.11%) |
Dec 26, 2006 | 32.01 | 32.24 | 31.82 | 31.89 | 172,957 | -0.15(-0.48%) |
Dec 22, 2006 | 32.10 | 32.16 | 31.50 | 32.05 | 118,854 | -0.13(-0.39%) |
Dec 21, 2006 | 31.77 | 32.46 | 31.77 | 32.17 | 164,755 | +0.33(+1.05%) |
Dec 20, 2006 | 31.97 | 32.03 | 31.36 | 31.84 | 315,265 | -0.20(-0.63%) |
Dec 19, 2006 | 32.32 | 32.32 | 31.56 | 32.04 | 487,215 | -0.52(-1.60%) |
Dec 18, 2006 | 32.66 | 33.18 | 32.30 | 32.56 | 304,761 | -0.89(-2.66%) |
Dec 15, 2006 | 33.80 | 33.88 | 33.29 | 33.45 | 258,284 | +0.10(+0.29%) |
Dec 14, 2006 | 33.63 | 34.05 | 33.08 | 33.35 | 454,984 | -0.22(-0.64%) |
Dec 13, 2006 | 31.68 | 34.09 | 31.66 | 33.57 | 1,230,270 | +2.40(+7.69%) |
Dec 12, 2006 | 32.11 | 32.18 | 31.07 | 31.17 | 345,051 | -0.77(-2.42%) |
Dec 11, 2006 | 30.58 | 32.24 | 30.58 | 31.94 | 396,852 | +1.56(+5.12%) |
Dec 08, 2006 | 29.61 | 30.40 | 29.29 | 30.38 | 467,071 | +0.45(+1.51%) |
Dec 07, 2006 | 30.26 | 30.29 | 29.91 | 29.93 | 99,860 | -0.33(-1.08%) |
Dec 06, 2006 | 30.86 | 30.88 | 30.23 | 30.26 | 105,472 | -0.46(-1.49%) |
Dec 05, 2006 | 30.23 | 31.00 | 30.00 | 30.72 | 279,149 | +0.90(+3.03%) |
Dec 04, 2006 | 29.43 | 29.86 | 28.74 | 29.81 | 630,243 | +0.37(+1.25%) |
Dec 01, 2006 | 30.18 | 31.03 | 28.74 | 29.45 | 637,294 | -0.13(-0.42%) |
Nov 30, 2006 | 29.99 | 30.15 | 29.40 | 29.57 | 191,231 | -0.16(-0.54%) |
Nov 29, 2006 | 29.47 | 29.93 | 29.22 | 29.73 | 420,594 | +0.11(+0.38%) |
Nov 28, 2006 | 29.88 | 30.51 | 28.50 | 29.62 | 512,828 | -0.56(-1.86%) |
Nov 27, 2006 | 32.04 | 32.22 | 29.79 | 30.18 | 338,000 | -1.28(-4.06%) |
Nov 24, 2006 | 31.62 | 31.85 | 31.13 | 31.46 | 179,720 | +0.76(+2.49%) |
Nov 22, 2006 | 30.45 | 31.11 | 30.42 | 30.70 | 256,126 | +0.17(+0.57%) |
Nov 21, 2006 | 30.95 | 30.95 | 29.88 | 30.52 | 602,328 | -0.74(-2.38%) |
Nov 20, 2006 | 32.49 | 32.49 | 31.20 | 31.27 | 511,389 | -0.32(-1.01%) |
Nov 17, 2006 | 30.63 | 31.97 | 30.59 | 31.59 | 656,288 | +0.70(+2.25%) |
Nov 16, 2006 | 30.70 | 31.27 | 30.48 | 30.89 | 766,508 | +0.76(+2.54%) |
Nov 15, 2006 | 28.95 | 30.52 | 28.95 | 30.13 | 964,647 | +1.35(+4.68%) |
Nov 14, 2006 | 27.80 | 28.88 | 27.45 | 28.78 | 603,623 | +1.10(+3.97%) |
Nov 13, 2006 | 26.90 | 27.99 | 26.85 | 27.68 | 634,272 | +1.38(+5.23%) |
Nov 10, 2006 | 25.83 | 26.30 | 25.71 | 26.30 | 441,602 | +0.48(+1.86%) |
Nov 09, 2006 | 25.93 | 25.93 | 25.57 | 25.83 | 68,492 | -0.10(-0.40%) |
Nov 08, 2006 | 26.35 | 26.37 | 25.66 | 25.93 | 124,178 | -0.48(-1.82%) |
Nov 07, 2006 | 26.31 | 26.51 | 26.28 | 26.41 | 97,702 | +0.10(+0.40%) |
Nov 06, 2006 | 25.59 | 26.58 | 25.59 | 26.30 | 131,516 | +0.76(+2.97%) |
Nov 03, 2006 | 24.98 | 25.73 | 24.88 | 25.55 | 151,805 | +0.70(+2.83%) |
Nov 02, 2006 | 25.02 | 25.02 | 23.63 | 24.85 | 458,293 | -0.20(-0.80%) |
Nov 01, 2006 | 26.48 | 26.52 | 25.02 | 25.05 | 466,783 | -1.29(-4.91%) |
Oct 31, 2006 | 26.65 | 26.69 | 26.05 | 26.34 | 562,183 | +0.32(+1.23%) |
Oct 30, 2006 | 25.35 | 26.10 | 25.30 | 26.02 | 427,069 | +0.68(+2.69%) |
Oct 27, 2006 | 25.19 | 25.98 | 25.10 | 25.34 | 156,553 | +0.15(+0.58%) |
Oct 26, 2006 | 25.51 | 25.63 | 24.32 | 25.19 | 440,163 | -0.73(-2.82%) |
Oct 25, 2006 | 27.76 | 27.76 | 25.54 | 25.92 | 456,854 | -2.02(-7.21%) |
Oct 24, 2006 | 27.56 | 27.94 | 25.23 | 27.94 | 680,030 | -0.05(-0.17%) |
Oct 23, 2006 | 26.39 | 28.10 | 26.34 | 27.99 | 436,566 | +1.61(+6.11%) |
Oct 20, 2006 | 25.71 | 26.37 | 25.57 | 26.37 | 70,075 | +0.67(+2.62%) |
Oct 19, 2006 | 25.35 | 25.92 | 25.35 | 25.70 | 98,421 | +0.28(+1.09%) |
Oct 18, 2006 | 25.30 | 25.42 | 25.13 | 25.42 | 84,320 | +0.17(+0.66%) |
Oct 17, 2006 | 25.45 | 25.47 | 25.25 | 25.26 | 128,351 | -0.19(-0.76%) |
Oct 16, 2006 | 25.06 | 25.71 | 25.04 | 25.45 | 155,978 | +0.32(+1.27%) |
Oct 13, 2006 | 25.76 | 25.80 | 24.97 | 25.13 | 108,781 | -0.54(-2.08%) |
Oct 12, 2006 | 25.58 | 26.13 | 25.56 | 25.67 | 199,721 | +0.15(+0.60%) |
Oct 11, 2006 | 26.24 | 26.33 | 25.41 | 25.51 | 328,935 | -0.99(-3.75%) |
Oct 10, 2006 | 25.23 | 26.68 | 25.23 | 26.51 | 544,340 | +1.71(+6.89%) |
Oct 09, 2006 | 24.98 | 25.05 | 23.04 | 24.80 | 493,259 | -0.18(-0.72%) |
Oct 06, 2006 | 25.52 | 25.61 | 24.78 | 24.98 | 188,497 | -0.54(-2.10%) |
Oct 05, 2006 | 25.69 | 25.72 | 25.37 | 25.51 | 143,891 | -0.24(-0.94%) |
Oct 04, 2006 | 25.54 | 26.15 | 25.23 | 25.76 | 410,234 | +1.04(+4.19%) |
Oct 03, 2006 | 23.84 | 24.84 | 23.72 | 24.72 | 201,879 | +0.77(+3.22%) |