Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.25 | 32.68 | 32.20 | 32.20 | 717,043 | -0.17(-0.53%) |
Dec 28, 2006 | 32.33 | 32.50 | 32.23 | 32.37 | 622,918 | -0.12(-0.37%) |
Dec 27, 2006 | 32.59 | 32.72 | 32.03 | 32.49 | 925,282 | +0.28(+0.86%) |
Dec 26, 2006 | 32.16 | 32.47 | 32.04 | 32.21 | 762,455 | -0.08(-0.25%) |
Dec 22, 2006 | 32.39 | 32.62 | 32.13 | 32.29 | 1,176,208 | -0.23(-0.70%) |
Dec 21, 2006 | 32.73 | 32.96 | 32.51 | 32.52 | 2,351,957 | -0.09(-0.27%) |
Dec 20, 2006 | 33.03 | 33.57 | 31.20 | 32.61 | 4,394,239 | -1.35(-3.96%) |
Dec 19, 2006 | 33.90 | 34.18 | 33.68 | 33.96 | 1,146,259 | -0.26(-0.76%) |
Dec 18, 2006 | 34.65 | 34.82 | 34.04 | 34.22 | 633,263 | -0.43(-1.24%) |
Dec 15, 2006 | 35.06 | 35.06 | 34.46 | 34.65 | 1,565,900 | +0.08(+0.23%) |
Dec 14, 2006 | 34.11 | 34.96 | 33.97 | 34.56 | 1,105,824 | +0.46(+1.36%) |
Dec 13, 2006 | 34.23 | 34.41 | 33.93 | 34.10 | 742,542 | -0.18(-0.52%) |
Dec 12, 2006 | 34.42 | 34.50 | 34.01 | 34.28 | 746,742 | -0.28(-0.80%) |
Dec 11, 2006 | 34.37 | 34.79 | 34.30 | 34.56 | 643,938 | -0.03(-0.09%) |
Dec 08, 2006 | 34.51 | 35.03 | 34.26 | 34.59 | 692,531 | +0.20(+0.59%) |
Dec 07, 2006 | 34.61 | 34.67 | 34.11 | 34.39 | 636,355 | -0.11(-0.31%) |
Dec 06, 2006 | 34.60 | 34.60 | 34.23 | 34.49 | 576,636 | +0.01(+0.02%) |
Dec 05, 2006 | 34.56 | 34.68 | 34.34 | 34.48 | 523,064 | -0.10(-0.28%) |
Dec 04, 2006 | 34.50 | 34.92 | 34.23 | 34.58 | 996,529 | +0.32(+0.92%) |
Dec 01, 2006 | 34.22 | 34.49 | 33.75 | 34.26 | 913,887 | +0.05(+0.14%) |
Nov 30, 2006 | 34.25 | 34.36 | 33.92 | 34.22 | 893,558 | -0.21(-0.61%) |
Nov 29, 2006 | 34.13 | 34.52 | 34.05 | 34.43 | 688,134 | +0.29(+0.86%) |
Nov 28, 2006 | 34.10 | 34.40 | 33.98 | 34.13 | 622,287 | -0.07(-0.21%) |
Nov 27, 2006 | 34.42 | 34.45 | 33.69 | 34.21 | 1,147,127 | -0.18(-0.52%) |
Nov 24, 2006 | 34.35 | 34.51 | 34.31 | 34.39 | 299,896 | -0.27(-0.77%) |
Nov 22, 2006 | 34.84 | 35.03 | 34.39 | 34.65 | 1,067,556 | -0.30(-0.86%) |
Nov 21, 2006 | 35.06 | 35.06 | 34.71 | 34.95 | 693,707 | -0.03(-0.09%) |
Nov 20, 2006 | 35.29 | 35.34 | 34.78 | 34.99 | 790,925 | -0.26(-0.74%) |
Nov 17, 2006 | 35.25 | 35.54 | 35.11 | 35.25 | 751,655 | -0.13(-0.37%) |
Nov 16, 2006 | 35.46 | 35.54 | 35.07 | 35.38 | 500,593 | +0.16(+0.46%) |
Nov 15, 2006 | 34.96 | 35.46 | 34.87 | 35.21 | 881,613 | +0.29(+0.84%) |
Nov 14, 2006 | 34.56 | 34.96 | 34.41 | 34.92 | 870,615 | +0.19(+0.56%) |
Nov 13, 2006 | 34.32 | 34.86 | 34.14 | 34.73 | 754,491 | +0.32(+0.92%) |
Nov 10, 2006 | 33.75 | 34.44 | 33.75 | 34.41 | 1,158,066 | +0.75(+2.22%) |
Nov 09, 2006 | 33.81 | 33.81 | 33.41 | 33.66 | 747,530 | -0.15(-0.46%) |
Nov 08, 2006 | 33.32 | 34.03 | 33.32 | 33.82 | 730,402 | +0.26(+0.77%) |
Nov 07, 2006 | 33.36 | 33.89 | 33.12 | 33.56 | 587,967 | +0.05(+0.15%) |
Nov 06, 2006 | 33.29 | 33.92 | 32.96 | 33.51 | 786,077 | +0.37(+1.13%) |
Nov 03, 2006 | 33.66 | 33.68 | 32.91 | 33.14 | 956,988 | -0.29(-0.87%) |
Nov 02, 2006 | 33.23 | 33.70 | 33.11 | 33.43 | 955,048 | +0.22(+0.66%) |
Nov 01, 2006 | 33.62 | 33.80 | 33.02 | 33.21 | 835,676 | -0.36(-1.06%) |
Oct 31, 2006 | 33.95 | 33.95 | 33.23 | 33.57 | 726,658 | -0.25(-0.74%) |
Oct 30, 2006 | 33.41 | 33.96 | 33.36 | 33.82 | 988,693 | +0.45(+1.36%) |
Oct 27, 2006 | 33.56 | 33.65 | 33.15 | 33.36 | 772,397 | -0.18(-0.53%) |
Oct 26, 2006 | 33.32 | 33.61 | 33.02 | 33.54 | 680,438 | +0.14(+0.41%) |
Oct 25, 2006 | 33.14 | 33.45 | 32.89 | 33.41 | 1,245,859 | +0.09(+0.27%) |
Oct 24, 2006 | 33.42 | 33.59 | 32.94 | 33.32 | 1,501,120 | -0.15(-0.46%) |
Oct 23, 2006 | 33.29 | 33.63 | 33.14 | 33.47 | 1,039,734 | -0.02(-0.05%) |
Oct 20, 2006 | 33.65 | 33.67 | 33.06 | 33.49 | 1,255,627 | -0.14(-0.41%) |
Oct 19, 2006 | 33.58 | 33.95 | 33.30 | 33.62 | 636,562 | -0.10(-0.29%) |
Oct 18, 2006 | 34.05 | 34.09 | 33.32 | 33.72 | 939,272 | +0.03(+0.10%) |
Oct 17, 2006 | 33.69 | 33.96 | 33.62 | 33.69 | 645,154 | -0.28(-0.84%) |
Oct 16, 2006 | 33.55 | 34.05 | 33.55 | 33.97 | 801,792 | +0.25(+0.75%) |
Oct 13, 2006 | 33.73 | 33.96 | 33.44 | 33.72 | 964,659 | +0.08(+0.24%) |
Oct 12, 2006 | 33.12 | 33.67 | 33.12 | 33.64 | 600,914 | +0.55(+1.67%) |
Oct 11, 2006 | 33.26 | 33.36 | 32.76 | 33.09 | 755,781 | -0.19(-0.56%) |
Oct 10, 2006 | 33.20 | 33.51 | 33.05 | 33.28 | 666,193 | -0.02(-0.07%) |
Oct 09, 2006 | 33.16 | 33.59 | 33.00 | 33.30 | 628,172 | -0.30(-0.89%) |
Oct 06, 2006 | 33.61 | 33.73 | 33.31 | 33.60 | 612,625 | -0.04(-0.12%) |
Oct 05, 2006 | 33.33 | 33.71 | 33.14 | 33.64 | 666,572 | +0.11(+0.34%) |
Oct 04, 2006 | 32.63 | 33.65 | 32.38 | 33.53 | 1,180,187 | +0.79(+2.40%) |
Oct 03, 2006 | 32.90 | 33.17 | 32.62 | 32.74 | 696,881 | -0.09(-0.27%) |