Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.70 | 33.40 | 32.43 | 32.51 | 497,129 | -0.26(-0.78%) |
Dec 28, 2006 | 32.76 | 32.97 | 32.70 | 32.77 | 367,100 | -0.06(-0.19%) |
Dec 27, 2006 | 32.26 | 33.08 | 32.24 | 32.83 | 292,777 | +0.55(+1.71%) |
Dec 26, 2006 | 31.80 | 32.43 | 31.80 | 32.28 | 208,159 | +0.35(+1.09%) |
Dec 22, 2006 | 32.31 | 32.31 | 31.85 | 31.93 | 302,649 | -0.38(-1.18%) |
Dec 21, 2006 | 32.37 | 32.65 | 32.22 | 32.31 | 572,439 | -0.02(-0.07%) |
Dec 20, 2006 | 31.77 | 32.36 | 31.67 | 32.33 | 516,027 | +0.70(+2.22%) |
Dec 19, 2006 | 31.73 | 31.86 | 31.38 | 31.63 | 414,204 | -0.28(-0.87%) |
Dec 18, 2006 | 32.08 | 32.11 | 31.70 | 31.91 | 471,180 | +0.00(+0.00%) |
Dec 15, 2006 | 32.05 | 32.26 | 31.83 | 31.91 | 487,257 | -0.11(-0.33%) |
Dec 14, 2006 | 32.15 | 32.32 | 31.96 | 32.01 | 294,329 | -0.01(-0.04%) |
Dec 13, 2006 | 32.30 | 32.46 | 31.77 | 32.03 | 269,366 | -0.09(-0.29%) |
Dec 12, 2006 | 32.02 | 32.32 | 31.90 | 32.12 | 325,637 | -0.02(-0.07%) |
Dec 11, 2006 | 31.92 | 32.16 | 31.55 | 32.14 | 370,767 | +0.23(+0.71%) |
Dec 08, 2006 | 31.63 | 32.01 | 31.48 | 31.92 | 355,677 | +0.15(+0.47%) |
Dec 07, 2006 | 31.87 | 32.06 | 31.66 | 31.77 | 379,370 | -0.14(-0.44%) |
Dec 06, 2006 | 31.47 | 31.94 | 31.40 | 31.91 | 336,779 | +0.28(+0.87%) |
Dec 05, 2006 | 32.15 | 32.15 | 31.59 | 31.63 | 334,381 | -0.38(-1.20%) |
Dec 04, 2006 | 31.28 | 32.04 | 31.28 | 32.01 | 260,058 | +0.80(+2.57%) |
Dec 01, 2006 | 30.85 | 31.32 | 30.82 | 31.21 | 404,191 | -0.06(-0.18%) |
Nov 30, 2006 | 31.27 | 31.45 | 30.92 | 31.27 | 389,665 | +0.07(+0.23%) |
Nov 29, 2006 | 31.08 | 31.57 | 30.90 | 31.20 | 390,088 | +0.40(+1.29%) |
Nov 28, 2006 | 30.53 | 30.92 | 30.22 | 30.80 | 270,354 | +0.25(+0.81%) |
Nov 27, 2006 | 31.80 | 31.82 | 30.52 | 30.55 | 337,202 | -1.42(-4.44%) |
Nov 24, 2006 | 31.52 | 32.03 | 31.32 | 31.97 | 140,324 | +0.17(+0.54%) |
Nov 22, 2006 | 31.69 | 32.01 | 31.50 | 31.80 | 322,676 | +0.18(+0.56%) |
Nov 21, 2006 | 31.38 | 31.70 | 31.28 | 31.62 | 391,498 | +0.31(+1.00%) |
Nov 20, 2006 | 31.21 | 31.66 | 31.12 | 31.31 | 385,716 | +0.18(+0.59%) |
Nov 17, 2006 | 30.90 | 31.13 | 30.71 | 31.13 | 250,327 | +0.23(+0.73%) |
Nov 16, 2006 | 30.71 | 31.05 | 30.67 | 30.90 | 170,222 | +0.21(+0.69%) |
Nov 15, 2006 | 30.69 | 30.92 | 30.54 | 30.69 | 244,686 | +0.01(+0.02%) |
Nov 14, 2006 | 30.21 | 30.79 | 29.96 | 30.68 | 317,599 | +0.50(+1.64%) |
Nov 13, 2006 | 30.03 | 30.34 | 29.89 | 30.19 | 205,339 | +0.18(+0.61%) |
Nov 10, 2006 | 29.67 | 30.04 | 29.55 | 30.00 | 168,530 | +0.26(+0.86%) |
Nov 09, 2006 | 30.19 | 30.19 | 29.65 | 29.75 | 292,777 | -0.33(-1.11%) |
Nov 08, 2006 | 29.67 | 30.23 | 29.67 | 30.08 | 310,829 | +0.20(+0.66%) |
Nov 07, 2006 | 30.01 | 30.35 | 29.82 | 29.88 | 521,951 | -0.12(-0.40%) |
Nov 06, 2006 | 29.50 | 30.16 | 29.50 | 30.00 | 476,821 | +0.72(+2.45%) |
Nov 03, 2006 | 29.14 | 30.82 | 28.92 | 29.28 | 578,645 | +0.16(+0.56%) |
Nov 02, 2006 | 29.43 | 30.14 | 28.97 | 29.12 | 399,396 | -0.52(-1.75%) |
Nov 01, 2006 | 30.14 | 30.23 | 29.55 | 29.64 | 313,368 | -0.32(-1.07%) |
Oct 31, 2006 | 30.33 | 30.34 | 29.77 | 29.96 | 232,981 | -0.20(-0.66%) |
Oct 30, 2006 | 29.77 | 30.16 | 29.64 | 30.16 | 427,320 | +0.39(+1.31%) |
Oct 27, 2006 | 29.92 | 29.99 | 29.55 | 29.77 | 389,806 | -0.23(-0.78%) |
Oct 26, 2006 | 29.78 | 30.00 | 29.73 | 30.00 | 386,421 | +0.26(+0.88%) |
Oct 25, 2006 | 29.83 | 29.99 | 29.37 | 29.74 | 296,867 | -0.16(-0.55%) |
Oct 24, 2006 | 29.89 | 30.04 | 29.80 | 29.90 | 150,055 | -0.13(-0.42%) |
Oct 23, 2006 | 29.70 | 30.12 | 29.62 | 30.03 | 303,355 | +0.13(+0.45%) |
Oct 20, 2006 | 30.04 | 30.04 | 29.64 | 29.89 | 497,976 | -0.05(-0.17%) |
Oct 19, 2006 | 29.14 | 30.34 | 29.07 | 29.94 | 1,222,587 | +0.66(+2.25%) |
Oct 18, 2006 | 30.00 | 30.10 | 29.23 | 29.28 | 1,387,450 | -0.54(-1.81%) |
Oct 17, 2006 | 29.78 | 30.18 | 29.41 | 29.82 | 515,604 | -0.24(-0.80%) |
Oct 16, 2006 | 29.85 | 30.40 | 29.85 | 30.06 | 422,102 | +0.26(+0.88%) |
Oct 13, 2006 | 28.93 | 29.81 | 28.93 | 29.80 | 1,148,405 | +0.87(+3.01%) |
Oct 12, 2006 | 29.33 | 29.36 | 28.82 | 28.93 | 900,757 | -0.40(-1.35%) |
Oct 11, 2006 | 30.38 | 30.41 | 29.06 | 29.33 | 925,719 | -1.18(-3.86%) |
Oct 10, 2006 | 30.92 | 31.04 | 30.21 | 30.50 | 386,985 | -0.41(-1.33%) |
Oct 09, 2006 | 29.96 | 30.94 | 29.87 | 30.92 | 299,547 | +0.87(+2.90%) |
Oct 06, 2006 | 30.21 | 30.28 | 29.82 | 30.04 | 635,057 | -0.27(-0.89%) |
Oct 05, 2006 | 30.29 | 30.49 | 30.21 | 30.31 | 535,913 | +0.04(+0.12%) |
Oct 04, 2006 | 29.75 | 30.33 | 29.59 | 30.28 | 762,971 | +0.50(+1.67%) |
Oct 03, 2006 | 29.89 | 30.04 | 29.51 | 29.78 | 666,647 | -0.30(-0.99%) |