Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.53 | 34.90 | 34.38 | 34.38 | 535,012 | -0.24(-0.68%) |
Dec 28, 2006 | 34.66 | 34.71 | 34.52 | 34.62 | 223,403 | -0.11(-0.32%) |
Dec 27, 2006 | 34.81 | 34.82 | 34.56 | 34.73 | 411,856 | +0.06(+0.17%) |
Dec 26, 2006 | 34.57 | 34.76 | 34.43 | 34.67 | 270,517 | +0.14(+0.39%) |
Dec 22, 2006 | 34.74 | 34.86 | 34.44 | 34.54 | 612,943 | -0.30(-0.88%) |
Dec 21, 2006 | 35.06 | 35.06 | 34.71 | 34.84 | 594,523 | -0.14(-0.41%) |
Dec 20, 2006 | 34.72 | 35.10 | 34.72 | 34.99 | 670,093 | +0.16(+0.46%) |
Dec 19, 2006 | 34.78 | 34.93 | 34.62 | 34.82 | 717,206 | -0.02(-0.05%) |
Dec 18, 2006 | 34.85 | 35.15 | 34.76 | 34.84 | 707,288 | -0.03(-0.10%) |
Dec 15, 2006 | 35.12 | 35.21 | 34.79 | 34.88 | 1,378,916 | -0.17(-0.48%) |
Dec 14, 2006 | 34.89 | 35.26 | 34.80 | 35.04 | 992,565 | +0.14(+0.41%) |
Dec 13, 2006 | 34.85 | 35.10 | 34.49 | 34.90 | 2,216,091 | -0.08(-0.24%) |
Dec 12, 2006 | 33.71 | 35.14 | 33.66 | 34.99 | 2,339,837 | +1.27(+3.77%) |
Dec 11, 2006 | 33.03 | 33.75 | 32.98 | 33.72 | 1,734,804 | +0.72(+2.18%) |
Dec 08, 2006 | 32.73 | 33.06 | 32.65 | 33.00 | 599,010 | +0.22(+0.67%) |
Dec 07, 2006 | 32.89 | 33.00 | 32.65 | 32.77 | 606,331 | -0.13(-0.39%) |
Dec 06, 2006 | 32.50 | 32.97 | 32.37 | 32.90 | 624,161 | +0.36(+1.12%) |
Dec 05, 2006 | 32.37 | 32.67 | 32.28 | 32.54 | 484,710 | +0.08(+0.26%) |
Dec 04, 2006 | 32.16 | 32.61 | 32.07 | 32.45 | 544,694 | +0.30(+0.95%) |
Dec 01, 2006 | 32.07 | 32.21 | 31.95 | 32.15 | 690,048 | -0.03(-0.08%) |
Nov 30, 2006 | 32.15 | 32.32 | 31.92 | 32.17 | 759,242 | +0.01(+0.03%) |
Nov 29, 2006 | 32.29 | 32.33 | 31.96 | 32.17 | 423,074 | -0.15(-0.47%) |
Nov 28, 2006 | 32.13 | 32.33 | 31.83 | 32.32 | 974,971 | +0.04(+0.13%) |
Nov 27, 2006 | 32.20 | 32.39 | 31.93 | 32.28 | 983,827 | -0.06(-0.18%) |
Nov 24, 2006 | 32.08 | 32.50 | 32.05 | 32.33 | 318,574 | +0.07(+0.21%) |
Nov 22, 2006 | 32.24 | 32.42 | 32.12 | 32.27 | 216,673 | +0.03(+0.08%) |
Nov 21, 2006 | 31.97 | 32.52 | 31.95 | 32.24 | 435,590 | +0.22(+0.69%) |
Nov 20, 2006 | 32.67 | 32.67 | 32.00 | 32.02 | 644,470 | -0.57(-1.74%) |
Nov 17, 2006 | 32.70 | 32.83 | 32.46 | 32.59 | 374,898 | -0.27(-0.82%) |
Nov 16, 2006 | 32.59 | 32.94 | 32.49 | 32.86 | 501,123 | +0.35(+1.07%) |
Nov 15, 2006 | 32.37 | 32.58 | 32.36 | 32.51 | 592,398 | +0.07(+0.21%) |
Nov 14, 2006 | 32.24 | 32.47 | 32.03 | 32.44 | 409,022 | +0.17(+0.52%) |
Nov 13, 2006 | 32.25 | 32.46 | 32.20 | 32.28 | 234,149 | -0.09(-0.29%) |
Nov 10, 2006 | 32.14 | 32.42 | 32.14 | 32.37 | 223,640 | +0.12(+0.37%) |
Nov 09, 2006 | 32.50 | 32.50 | 32.22 | 32.25 | 546,465 | -0.08(-0.26%) |
Nov 08, 2006 | 32.03 | 32.57 | 32.00 | 32.33 | 604,560 | +0.06(+0.18%) |
Nov 07, 2006 | 32.21 | 32.61 | 32.21 | 32.28 | 639,629 | +0.05(+0.16%) |
Nov 06, 2006 | 31.80 | 32.32 | 31.79 | 32.22 | 579,645 | +0.52(+1.63%) |
Nov 03, 2006 | 31.88 | 32.00 | 31.55 | 31.71 | 814,030 | -0.09(-0.29%) |
Nov 02, 2006 | 31.70 | 31.93 | 31.67 | 31.80 | 772,585 | +0.01(+0.03%) |
Nov 01, 2006 | 32.29 | 32.36 | 31.67 | 31.79 | 1,049,360 | -0.42(-1.29%) |
Oct 31, 2006 | 32.33 | 32.56 | 32.17 | 32.21 | 1,177,003 | +0.11(+0.34%) |
Oct 30, 2006 | 31.63 | 32.24 | 31.59 | 32.10 | 930,574 | +0.42(+1.34%) |
Oct 27, 2006 | 31.36 | 31.88 | 31.26 | 31.67 | 1,021,258 | +0.14(+0.43%) |
Oct 26, 2006 | 31.10 | 31.58 | 31.06 | 31.54 | 507,972 | +0.47(+1.53%) |
Oct 25, 2006 | 31.27 | 31.43 | 30.95 | 31.06 | 561,697 | -0.16(-0.52%) |
Oct 24, 2006 | 31.11 | 31.32 | 31.06 | 31.23 | 752,039 | -0.10(-0.32%) |
Oct 23, 2006 | 31.00 | 31.53 | 30.91 | 31.33 | 1,209,120 | +0.33(+1.07%) |
Oct 20, 2006 | 31.25 | 31.25 | 30.70 | 31.00 | 848,037 | -0.27(-0.87%) |
Oct 19, 2006 | 31.34 | 31.91 | 31.17 | 31.27 | 795,138 | -0.01(-0.03%) |
Oct 18, 2006 | 30.95 | 31.34 | 30.84 | 31.28 | 1,165,667 | +0.41(+1.32%) |
Oct 17, 2006 | 30.49 | 30.98 | 30.46 | 30.87 | 892,080 | +0.19(+0.64%) |
Oct 16, 2006 | 30.79 | 31.13 | 30.46 | 30.67 | 747,198 | -0.22(-0.71%) |
Oct 13, 2006 | 30.78 | 31.01 | 30.65 | 30.89 | 834,930 | -0.06(-0.19%) |
Oct 12, 2006 | 30.78 | 31.00 | 30.70 | 30.95 | 996,579 | +0.51(+1.67%) |
Oct 11, 2006 | 30.24 | 30.59 | 30.14 | 30.45 | 602,671 | +0.03(+0.11%) |
Oct 10, 2006 | 30.38 | 30.67 | 30.35 | 30.41 | 1,076,991 | +0.12(+0.39%) |
Oct 09, 2006 | 30.66 | 30.82 | 29.90 | 30.29 | 1,375,610 | -0.42(-1.38%) |
Oct 06, 2006 | 30.88 | 30.94 | 30.60 | 30.72 | 814,621 | -0.16(-0.52%) |
Oct 05, 2006 | 31.06 | 31.19 | 30.62 | 30.88 | 890,073 | -0.32(-1.03%) |
Oct 04, 2006 | 30.53 | 31.23 | 30.48 | 31.20 | 1,056,327 | +0.69(+2.25%) |
Oct 03, 2006 | 30.84 | 31.17 | 30.41 | 30.51 | 1,178,538 | -0.19(-0.61%) |