Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.52 | 34.82 | 34.46 | 34.65 | 809,561 | +0.31(+0.91%) |
Dec 28, 2006 | 34.48 | 34.60 | 34.23 | 34.34 | 1,289,855 | -0.30(-0.86%) |
Dec 27, 2006 | 34.34 | 34.65 | 33.97 | 34.64 | 1,468,670 | +0.51(+1.49%) |
Dec 26, 2006 | 34.37 | 34.90 | 33.93 | 34.13 | 1,347,876 | -0.51(-1.46%) |
Dec 22, 2006 | 35.05 | 35.08 | 34.33 | 34.64 | 1,095,203 | -0.37(-1.05%) |
Dec 21, 2006 | 34.83 | 35.10 | 34.62 | 35.01 | 2,179,033 | +0.03(+0.08%) |
Dec 20, 2006 | 36.11 | 36.14 | 34.94 | 34.98 | 3,346,943 | -0.27(-0.77%) |
Dec 19, 2006 | 34.32 | 35.53 | 34.19 | 35.25 | 3,459,818 | +0.84(+2.44%) |
Dec 18, 2006 | 35.46 | 35.49 | 34.14 | 34.41 | 3,555,560 | -1.03(-2.90%) |
Dec 15, 2006 | 36.04 | 36.04 | 35.20 | 35.44 | 6,312,646 | +1.03(+2.99%) |
Dec 14, 2006 | 35.46 | 35.57 | 34.19 | 34.41 | 6,805,898 | -0.45(-1.30%) |
Dec 13, 2006 | 33.86 | 35.21 | 33.65 | 34.86 | 10,125,343 | +2.76(+8.61%) |
Dec 12, 2006 | 32.38 | 32.52 | 31.98 | 32.10 | 2,043,554 | -0.19(-0.60%) |
Dec 11, 2006 | 32.33 | 32.42 | 32.10 | 32.29 | 1,105,713 | -0.06(-0.19%) |
Dec 08, 2006 | 32.12 | 32.47 | 31.91 | 32.35 | 2,432,282 | +0.51(+1.61%) |
Dec 07, 2006 | 32.19 | 32.34 | 31.83 | 31.84 | 1,556,205 | -0.33(-1.04%) |
Dec 06, 2006 | 32.09 | 32.52 | 31.94 | 32.17 | 1,226,219 | -0.33(-1.00%) |
Dec 05, 2006 | 32.11 | 32.69 | 32.05 | 32.50 | 1,588,743 | +0.39(+1.21%) |
Dec 04, 2006 | 31.78 | 32.19 | 31.53 | 32.11 | 1,570,603 | +0.49(+1.56%) |
Dec 01, 2006 | 31.52 | 32.05 | 31.33 | 31.62 | 2,881,334 | -1.03(-3.17%) |
Nov 30, 2006 | 32.66 | 32.73 | 31.97 | 32.65 | 2,810,931 | +0.17(+0.53%) |
Nov 29, 2006 | 31.89 | 32.58 | 31.82 | 32.48 | 2,145,199 | +0.95(+3.02%) |
Nov 28, 2006 | 31.09 | 31.57 | 31.03 | 31.53 | 2,654,001 | +0.38(+1.23%) |
Nov 27, 2006 | 31.76 | 31.83 | 30.94 | 31.14 | 2,979,524 | -0.85(-2.67%) |
Nov 24, 2006 | 31.92 | 32.10 | 31.86 | 32.00 | 1,418,567 | +0.09(+0.28%) |
Nov 22, 2006 | 31.87 | 32.04 | 31.54 | 31.91 | 2,825,473 | +0.77(+2.48%) |
Nov 21, 2006 | 30.87 | 31.26 | 30.69 | 31.14 | 1,585,000 | +0.88(+2.92%) |
Nov 20, 2006 | 30.23 | 30.68 | 30.05 | 30.26 | 2,520,105 | +0.42(+1.40%) |
Nov 17, 2006 | 29.56 | 30.03 | 29.49 | 29.84 | 2,848,508 | -0.41(-1.35%) |
Nov 16, 2006 | 30.96 | 31.05 | 30.14 | 30.25 | 2,099,272 | -0.80(-2.57%) |
Nov 15, 2006 | 30.85 | 31.19 | 30.74 | 31.05 | 1,844,152 | +0.13(+0.43%) |
Nov 14, 2006 | 30.88 | 31.04 | 30.48 | 30.92 | 2,250,156 | +0.12(+0.38%) |
Nov 13, 2006 | 30.84 | 30.90 | 30.49 | 30.80 | 2,064,142 | -0.26(-0.83%) |
Nov 10, 2006 | 31.29 | 31.31 | 30.71 | 31.05 | 3,194,620 | +0.30(+0.97%) |
Nov 09, 2006 | 30.12 | 31.08 | 29.93 | 30.76 | 4,888,896 | +0.62(+2.05%) |
Nov 08, 2006 | 30.56 | 30.56 | 29.90 | 30.14 | 5,518,202 | +0.81(+2.77%) |
Nov 07, 2006 | 29.51 | 29.60 | 29.14 | 29.32 | 2,244,829 | +0.02(+0.07%) |
Nov 06, 2006 | 29.12 | 29.46 | 29.02 | 29.30 | 2,110,358 | +0.69(+2.40%) |
Nov 03, 2006 | 28.71 | 28.82 | 28.45 | 28.62 | 1,590,615 | +0.22(+0.76%) |
Nov 02, 2006 | 28.00 | 28.72 | 27.96 | 28.40 | 4,721,455 | +1.49(+5.55%) |
Nov 01, 2006 | 27.14 | 27.36 | 26.74 | 26.91 | 1,600,549 | +0.10(+0.39%) |
Oct 31, 2006 | 26.98 | 27.03 | 26.58 | 26.80 | 2,112,374 | +0.05(+0.18%) |
Oct 30, 2006 | 26.91 | 27.05 | 26.67 | 26.75 | 1,114,496 | -0.35(-1.28%) |
Oct 27, 2006 | 27.19 | 27.38 | 26.82 | 27.10 | 1,931,831 | +0.06(+0.21%) |
Oct 26, 2006 | 27.41 | 27.44 | 26.74 | 27.05 | 1,847,607 | -0.03(-0.13%) |
Oct 25, 2006 | 26.82 | 27.29 | 26.75 | 27.08 | 2,634,276 | +0.90(+3.45%) |
Oct 24, 2006 | 25.82 | 26.28 | 25.75 | 26.18 | 2,551,204 | +0.44(+1.73%) |
Oct 23, 2006 | 25.53 | 25.90 | 25.50 | 25.73 | 2,279,526 | -0.49(-1.88%) |
Oct 20, 2006 | 26.60 | 26.60 | 26.09 | 26.23 | 2,871,832 | +0.03(+0.13%) |
Oct 19, 2006 | 25.85 | 26.24 | 25.77 | 26.19 | 2,391,969 | +0.43(+1.67%) |
Oct 18, 2006 | 25.75 | 25.86 | 25.67 | 25.76 | 3,303,751 | +0.54(+2.15%) |
Oct 17, 2006 | 25.48 | 25.53 | 24.84 | 25.22 | 2,678,620 | -0.22(-0.87%) |
Oct 16, 2006 | 25.04 | 25.60 | 24.97 | 25.44 | 2,372,533 | +0.94(+3.83%) |
Oct 13, 2006 | 24.24 | 24.78 | 24.23 | 24.50 | 2,465,396 | +0.32(+1.32%) |
Oct 12, 2006 | 23.73 | 24.29 | 23.70 | 24.19 | 3,876,764 | +0.53(+2.26%) |
Oct 11, 2006 | 23.89 | 24.00 | 23.37 | 23.65 | 2,810,067 | -0.65(-2.69%) |
Oct 10, 2006 | 24.09 | 24.35 | 23.93 | 24.30 | 2,330,637 | +0.07(+0.29%) |
Oct 09, 2006 | 24.28 | 24.73 | 24.18 | 24.23 | 3,120,617 | +0.15(+0.61%) |
Oct 06, 2006 | 24.10 | 24.21 | 23.92 | 24.09 | 1,898,717 | -0.36(-1.48%) |
Oct 05, 2006 | 24.22 | 24.66 | 24.05 | 24.45 | 2,497,214 | +0.28(+1.15%) |
Oct 04, 2006 | 24.00 | 24.19 | 23.70 | 24.17 | 3,433,471 | +0.25(+1.05%) |
Oct 03, 2006 | 24.50 | 24.50 | 23.80 | 23.92 | 2,990,754 | -0.92(-3.72%) |