Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.78 | 33.98 | 33.30 | 33.65 | 310,244 | -0.22(-0.66%) |
Dec 28, 2006 | 33.98 | 34.36 | 33.73 | 33.88 | 232,743 | -0.25(-0.74%) |
Dec 27, 2006 | 33.40 | 34.24 | 33.24 | 34.13 | 328,296 | +0.44(+1.31%) |
Dec 26, 2006 | 34.17 | 34.52 | 33.06 | 33.69 | 403,390 | -0.59(-1.71%) |
Dec 22, 2006 | 34.32 | 34.60 | 34.03 | 34.28 | 257,293 | -0.12(-0.36%) |
Dec 21, 2006 | 34.81 | 35.17 | 34.09 | 34.40 | 432,995 | -0.41(-1.17%) |
Dec 20, 2006 | 35.92 | 35.92 | 34.48 | 34.81 | 794,506 | -0.75(-2.11%) |
Dec 19, 2006 | 34.28 | 35.84 | 33.24 | 35.56 | 992,350 | +0.61(+1.74%) |
Dec 18, 2006 | 36.73 | 36.73 | 34.76 | 34.95 | 729,761 | -1.78(-4.84%) |
Dec 15, 2006 | 36.87 | 36.88 | 36.48 | 36.73 | 501,350 | -0.15(-0.39%) |
Dec 14, 2006 | 36.84 | 37.21 | 36.70 | 36.88 | 522,049 | +0.07(+0.20%) |
Dec 13, 2006 | 36.67 | 37.14 | 36.49 | 36.80 | 712,913 | +0.10(+0.28%) |
Dec 12, 2006 | 37.09 | 37.16 | 35.77 | 36.70 | 1,080,923 | -0.48(-1.29%) |
Dec 11, 2006 | 38.19 | 38.19 | 36.94 | 37.18 | 760,328 | -1.01(-2.65%) |
Dec 08, 2006 | 38.10 | 38.39 | 37.73 | 38.19 | 653,463 | +0.64(+1.72%) |
Dec 07, 2006 | 37.68 | 37.88 | 36.88 | 37.55 | 830,849 | -0.27(-0.70%) |
Dec 06, 2006 | 37.42 | 38.54 | 37.19 | 37.81 | 643,836 | +0.39(+1.04%) |
Dec 05, 2006 | 37.77 | 38.26 | 37.06 | 37.42 | 781,268 | +0.28(+0.75%) |
Dec 04, 2006 | 37.01 | 37.16 | 36.25 | 37.14 | 529,028 | +0.14(+0.38%) |
Dec 01, 2006 | 35.77 | 37.11 | 35.64 | 37.00 | 731,205 | +0.25(+0.68%) |
Nov 30, 2006 | 37.08 | 37.39 | 36.33 | 36.75 | 707,377 | +0.17(+0.47%) |
Nov 29, 2006 | 35.29 | 36.96 | 35.12 | 36.58 | 1,108,602 | +1.57(+4.50%) |
Nov 28, 2006 | 34.09 | 35.19 | 34.09 | 35.01 | 757,440 | +0.78(+2.28%) |
Nov 27, 2006 | 35.27 | 35.52 | 34.09 | 34.23 | 800,042 | -0.90(-2.57%) |
Nov 24, 2006 | 34.67 | 35.33 | 34.62 | 35.13 | 221,912 | +0.23(+0.67%) |
Nov 22, 2006 | 35.20 | 35.44 | 34.14 | 34.90 | 977,909 | -0.29(-0.83%) |
Nov 21, 2006 | 34.36 | 35.29 | 34.36 | 35.19 | 701,841 | +0.95(+2.78%) |
Nov 20, 2006 | 34.44 | 34.73 | 33.82 | 34.24 | 814,483 | +0.18(+0.52%) |
Nov 17, 2006 | 33.20 | 34.56 | 33.18 | 34.06 | 1,174,550 | +0.86(+2.59%) |
Nov 16, 2006 | 34.48 | 34.79 | 33.07 | 33.20 | 1,090,069 | -0.57(-1.70%) |
Nov 15, 2006 | 33.28 | 34.30 | 33.00 | 33.77 | 804,615 | +0.49(+1.49%) |
Nov 14, 2006 | 32.77 | 33.29 | 32.70 | 33.28 | 926,161 | +0.60(+1.84%) |
Nov 13, 2006 | 32.61 | 32.93 | 32.32 | 32.67 | 1,012,086 | +0.06(+0.19%) |
Nov 10, 2006 | 32.72 | 32.78 | 32.32 | 32.61 | 686,678 | -0.11(-0.33%) |
Nov 09, 2006 | 33.09 | 33.33 | 32.67 | 32.72 | 1,345,678 | -0.13(-0.40%) |
Nov 08, 2006 | 32.01 | 32.93 | 31.98 | 32.85 | 1,007,032 | +0.74(+2.29%) |
Nov 07, 2006 | 31.31 | 32.32 | 31.20 | 32.12 | 1,825,125 | +1.51(+4.93%) |
Nov 06, 2006 | 30.37 | 30.88 | 29.87 | 30.61 | 400,983 | +0.35(+1.15%) |
Nov 03, 2006 | 29.40 | 30.38 | 29.40 | 30.26 | 880,671 | +1.09(+3.75%) |
Nov 02, 2006 | 29.25 | 29.91 | 28.83 | 29.17 | 1,145,908 | -0.31(-1.06%) |
Nov 01, 2006 | 30.28 | 30.67 | 29.33 | 29.48 | 3,182,838 | -0.81(-2.66%) |
Oct 31, 2006 | 29.62 | 30.33 | 29.54 | 30.28 | 1,112,453 | +1.35(+4.67%) |
Oct 30, 2006 | 28.56 | 29.19 | 28.34 | 28.93 | 612,306 | -0.13(-0.44%) |
Oct 27, 2006 | 29.40 | 30.75 | 28.97 | 29.06 | 562,243 | -0.23(-0.78%) |
Oct 26, 2006 | 29.79 | 30.64 | 29.06 | 29.29 | 1,245,793 | -0.49(-1.66%) |
Oct 25, 2006 | 29.52 | 30.28 | 28.72 | 29.79 | 999,811 | +0.35(+1.19%) |
Oct 24, 2006 | 28.19 | 29.59 | 28.16 | 29.44 | 1,890,351 | +1.29(+4.58%) |
Oct 23, 2006 | 28.11 | 28.71 | 27.66 | 28.15 | 1,572,886 | +0.04(+0.15%) |
Oct 20, 2006 | 28.67 | 28.83 | 27.72 | 28.11 | 494,129 | -0.26(-0.91%) |
Oct 19, 2006 | 27.42 | 28.56 | 27.10 | 28.36 | 857,566 | +1.11(+4.07%) |
Oct 18, 2006 | 27.79 | 28.25 | 26.94 | 27.26 | 793,062 | -0.43(-1.56%) |
Oct 17, 2006 | 28.17 | 28.24 | 27.05 | 27.69 | 897,520 | -0.48(-1.70%) |
Oct 16, 2006 | 26.59 | 28.23 | 26.59 | 28.17 | 1,019,548 | +1.67(+6.30%) |
Oct 13, 2006 | 26.28 | 26.70 | 25.91 | 26.50 | 640,226 | +0.52(+2.02%) |
Oct 12, 2006 | 25.38 | 26.02 | 25.05 | 25.97 | 714,116 | +0.66(+2.59%) |
Oct 11, 2006 | 26.18 | 26.18 | 25.26 | 25.32 | 967,800 | -0.86(-3.30%) |
Oct 10, 2006 | 25.37 | 26.58 | 25.27 | 26.18 | 765,864 | +0.81(+3.19%) |
Oct 09, 2006 | 26.13 | 26.45 | 25.31 | 25.37 | 732,890 | -0.60(-2.30%) |
Oct 06, 2006 | 25.66 | 26.17 | 25.24 | 25.97 | 575,481 | +0.12(+0.47%) |
Oct 05, 2006 | 25.39 | 26.06 | 25.14 | 25.85 | 786,082 | +1.09(+4.41%) |
Oct 04, 2006 | 24.33 | 24.80 | 23.10 | 24.75 | 1,374,560 | +0.51(+2.09%) |
Oct 03, 2006 | 25.49 | 25.49 | 24.10 | 24.25 | 949,508 | -1.25(-4.89%) |