Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.21 | 32.48 | 32.15 | 32.21 | 451,677 | -0.09(-0.28%) |
Dec 28, 2006 | 32.13 | 32.45 | 31.90 | 32.30 | 339,901 | +0.16(+0.51%) |
Dec 27, 2006 | 31.64 | 32.25 | 31.50 | 32.14 | 275,591 | +0.42(+1.32%) |
Dec 26, 2006 | 31.57 | 31.82 | 31.30 | 31.72 | 222,558 | +0.01(+0.03%) |
Dec 22, 2006 | 31.42 | 31.82 | 31.41 | 31.71 | 317,297 | +0.07(+0.21%) |
Dec 21, 2006 | 31.92 | 32.12 | 31.62 | 31.64 | 474,905 | -0.42(-1.31%) |
Dec 20, 2006 | 31.82 | 32.17 | 31.41 | 32.06 | 447,737 | +0.31(+0.98%) |
Dec 19, 2006 | 31.45 | 31.86 | 31.29 | 31.75 | 422,869 | +0.08(+0.26%) |
Dec 18, 2006 | 31.78 | 32.01 | 31.49 | 31.67 | 678,245 | +0.08(+0.26%) |
Dec 15, 2006 | 32.10 | 32.23 | 31.54 | 31.59 | 875,718 | -0.39(-1.21%) |
Dec 14, 2006 | 32.07 | 32.25 | 31.66 | 31.97 | 415,131 | -0.08(-0.26%) |
Dec 13, 2006 | 31.75 | 32.15 | 31.26 | 32.05 | 527,336 | +0.34(+1.06%) |
Dec 12, 2006 | 32.01 | 32.25 | 31.59 | 31.72 | 448,918 | -0.42(-1.31%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.78 | 32.14 | 518,961 | +0.22(+0.70%) |
Dec 08, 2006 | 32.41 | 32.42 | 31.70 | 31.92 | 885,177 | -0.54(-1.67%) |
Dec 07, 2006 | 32.83 | 32.93 | 32.45 | 32.46 | 412,891 | -0.35(-1.08%) |
Dec 06, 2006 | 32.97 | 32.98 | 32.52 | 32.81 | 714,782 | -0.08(-0.25%) |
Dec 05, 2006 | 33.53 | 33.53 | 32.76 | 32.89 | 1,220,882 | -0.44(-1.33%) |
Dec 04, 2006 | 33.07 | 33.50 | 32.89 | 33.34 | 413,007 | +0.26(+0.80%) |
Dec 01, 2006 | 33.72 | 33.72 | 32.69 | 33.07 | 401,808 | -0.62(-1.83%) |
Nov 30, 2006 | 33.61 | 33.77 | 33.32 | 33.69 | 397,157 | +0.26(+0.79%) |
Nov 29, 2006 | 33.78 | 33.89 | 33.17 | 33.43 | 387,877 | -0.23(-0.68%) |
Nov 28, 2006 | 33.63 | 33.91 | 33.58 | 33.66 | 313,745 | -0.13(-0.39%) |
Nov 27, 2006 | 34.54 | 34.60 | 33.54 | 33.79 | 423,178 | -0.79(-2.28%) |
Nov 24, 2006 | 34.84 | 34.84 | 34.20 | 34.58 | 271,757 | -0.33(-0.94%) |
Nov 22, 2006 | 34.38 | 35.16 | 34.38 | 34.91 | 409,461 | +0.35(+1.00%) |
Nov 21, 2006 | 34.42 | 34.82 | 34.11 | 34.56 | 196,714 | +0.02(+0.05%) |
Nov 20, 2006 | 34.79 | 34.79 | 34.42 | 34.55 | 186,531 | -0.30(-0.87%) |
Nov 17, 2006 | 34.65 | 34.88 | 34.42 | 34.85 | 365,470 | +0.21(+0.62%) |
Nov 16, 2006 | 34.65 | 34.87 | 34.20 | 34.64 | 262,030 | +0.06(+0.17%) |
Nov 15, 2006 | 33.79 | 35.03 | 33.73 | 34.58 | 661,616 | +0.67(+1.99%) |
Nov 14, 2006 | 33.49 | 33.95 | 33.30 | 33.91 | 298,898 | +0.41(+1.23%) |
Nov 13, 2006 | 33.66 | 33.78 | 33.17 | 33.49 | 299,878 | +0.16(+0.47%) |
Nov 10, 2006 | 33.06 | 33.35 | 32.84 | 33.34 | 316,368 | +0.20(+0.60%) |
Nov 09, 2006 | 33.99 | 34.06 | 32.92 | 33.14 | 254,263 | -0.70(-2.07%) |
Nov 08, 2006 | 33.54 | 33.90 | 33.18 | 33.84 | 373,358 | +0.29(+0.86%) |
Nov 07, 2006 | 33.87 | 34.18 | 33.45 | 33.55 | 372,026 | -0.30(-0.90%) |
Nov 06, 2006 | 32.88 | 34.07 | 32.88 | 33.86 | 295,889 | +0.97(+2.95%) |
Nov 03, 2006 | 32.92 | 33.30 | 32.85 | 32.89 | 291,697 | +0.02(+0.07%) |
Nov 02, 2006 | 32.93 | 33.17 | 32.48 | 32.86 | 422,153 | -0.12(-0.35%) |
Nov 01, 2006 | 33.68 | 33.95 | 32.83 | 32.98 | 386,739 | -0.72(-2.15%) |
Oct 31, 2006 | 33.98 | 34.32 | 33.27 | 33.70 | 521,205 | -0.22(-0.65%) |
Oct 30, 2006 | 33.66 | 34.01 | 33.49 | 33.92 | 472,058 | +0.28(+0.83%) |
Oct 27, 2006 | 34.40 | 34.40 | 33.58 | 33.64 | 526,679 | -0.73(-2.13%) |
Oct 26, 2006 | 34.12 | 34.40 | 33.84 | 34.37 | 527,313 | +0.30(+0.87%) |
Oct 25, 2006 | 34.33 | 34.53 | 33.83 | 34.08 | 574,524 | -0.48(-1.38%) |
Oct 24, 2006 | 33.45 | 34.91 | 33.13 | 34.55 | 1,369,306 | +1.24(+3.73%) |
Oct 23, 2006 | 31.87 | 33.37 | 31.87 | 33.31 | 833,015 | +1.26(+3.92%) |
Oct 20, 2006 | 32.24 | 32.36 | 31.75 | 32.05 | 762,484 | -0.17(-0.54%) |
Oct 19, 2006 | 33.27 | 33.32 | 31.82 | 32.23 | 2,160,981 | -1.69(-4.99%) |
Oct 18, 2006 | 33.07 | 33.95 | 33.07 | 33.92 | 662,295 | +0.88(+2.66%) |
Oct 17, 2006 | 33.86 | 33.91 | 32.96 | 33.04 | 677,271 | -0.83(-2.45%) |
Oct 16, 2006 | 33.17 | 33.87 | 32.99 | 33.87 | 676,129 | +0.88(+2.67%) |
Oct 13, 2006 | 32.52 | 33.17 | 32.50 | 32.99 | 800,719 | +0.49(+1.49%) |
Oct 12, 2006 | 31.99 | 32.51 | 31.96 | 32.51 | 925,971 | +0.51(+1.59%) |
Oct 11, 2006 | 31.87 | 32.27 | 31.81 | 32.00 | 439,656 | +0.07(+0.23%) |
Oct 10, 2006 | 31.71 | 31.96 | 31.47 | 31.92 | 1,038,350 | +0.27(+0.86%) |
Oct 09, 2006 | 31.74 | 31.82 | 31.44 | 31.65 | 739,345 | -0.16(-0.52%) |
Oct 06, 2006 | 32.07 | 32.18 | 31.64 | 31.82 | 506,637 | -0.19(-0.59%) |
Oct 05, 2006 | 31.66 | 32.20 | 31.64 | 32.01 | 669,431 | +0.10(+0.31%) |
Oct 04, 2006 | 31.33 | 31.91 | 31.33 | 31.91 | 975,340 | +0.43(+1.36%) |
Oct 03, 2006 | 31.62 | 31.82 | 31.41 | 31.48 | 563,845 | -0.10(-0.31%) |