Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.35 | 32.53 | 32.31 | 32.39 | 2,689,289 | -0.05(-0.15%) |
Dec 28, 2006 | 32.40 | 32.50 | 32.30 | 32.44 | 3,233,735 | -0.06(-0.19%) |
Dec 27, 2006 | 32.47 | 32.55 | 32.35 | 32.50 | 4,329,464 | +0.31(+0.97%) |
Dec 26, 2006 | 32.31 | 32.31 | 31.99 | 32.19 | 2,704,413 | +0.07(+0.23%) |
Dec 22, 2006 | 32.49 | 32.49 | 32.06 | 32.11 | 3,901,241 | -0.18(-0.57%) |
Dec 21, 2006 | 32.11 | 32.31 | 31.95 | 32.30 | 6,146,148 | +0.00(+0.00%) |
Dec 20, 2006 | 32.56 | 32.62 | 32.29 | 32.30 | 5,977,511 | -0.47(-1.44%) |
Dec 19, 2006 | 32.44 | 32.94 | 32.38 | 32.77 | 6,048,571 | +0.55(+1.71%) |
Dec 18, 2006 | 32.69 | 32.77 | 32.21 | 32.22 | 7,778,036 | -0.55(-1.66%) |
Dec 15, 2006 | 32.95 | 32.98 | 32.65 | 32.77 | 4,411,711 | -0.09(-0.26%) |
Dec 14, 2006 | 32.69 | 32.91 | 32.67 | 32.85 | 10,636,377 | -0.26(-0.77%) |
Dec 13, 2006 | 32.88 | 33.15 | 32.80 | 33.11 | 5,630,085 | +0.16(+0.50%) |
Dec 12, 2006 | 33.00 | 33.12 | 32.76 | 32.94 | 5,337,766 | -0.02(-0.07%) |
Dec 11, 2006 | 32.76 | 33.18 | 32.75 | 32.97 | 4,252,396 | -0.10(-0.29%) |
Dec 08, 2006 | 33.08 | 33.25 | 32.96 | 33.06 | 7,592,825 | +0.16(+0.48%) |
Dec 07, 2006 | 32.87 | 33.06 | 32.68 | 32.91 | 6,747,773 | +0.10(+0.31%) |
Dec 06, 2006 | 32.90 | 33.19 | 32.71 | 32.80 | 9,319,804 | -0.32(-0.96%) |
Dec 05, 2006 | 32.97 | 33.19 | 32.82 | 33.12 | 8,077,191 | +0.51(+1.57%) |
Dec 04, 2006 | 32.66 | 32.72 | 32.44 | 32.61 | 5,469,113 | -0.17(-0.53%) |
Dec 01, 2006 | 32.57 | 32.85 | 32.40 | 32.78 | 7,247,678 | -0.08(-0.23%) |
Nov 30, 2006 | 32.85 | 32.92 | 32.64 | 32.86 | 6,995,757 | +0.00(+0.01%) |
Nov 29, 2006 | 32.51 | 32.97 | 32.39 | 32.86 | 7,698,896 | +0.35(+1.07%) |
Nov 28, 2006 | 32.19 | 32.52 | 32.17 | 32.51 | 5,537,272 | +0.45(+1.40%) |
Nov 27, 2006 | 32.15 | 32.26 | 31.93 | 32.06 | 6,052,507 | -0.04(-0.12%) |
Nov 24, 2006 | 31.86 | 32.15 | 31.74 | 32.10 | 3,807,807 | -0.05(-0.16%) |
Nov 22, 2006 | 32.32 | 32.40 | 31.99 | 32.15 | 4,869,559 | -0.19(-0.60%) |
Nov 21, 2006 | 32.17 | 32.37 | 32.09 | 32.35 | 5,621,176 | +0.38(+1.18%) |
Nov 20, 2006 | 31.86 | 32.22 | 31.86 | 31.97 | 5,596,109 | -0.07(-0.23%) |
Nov 17, 2006 | 31.86 | 32.10 | 31.83 | 32.04 | 10,200,075 | -0.12(-0.36%) |
Nov 16, 2006 | 32.85 | 33.01 | 32.10 | 32.16 | 7,659,741 | -0.49(-1.51%) |
Nov 15, 2006 | 32.35 | 32.70 | 32.27 | 32.65 | 8,108,681 | +0.00(+0.01%) |
Nov 14, 2006 | 32.52 | 32.66 | 32.26 | 32.64 | 7,397,670 | +0.24(+0.74%) |
Nov 13, 2006 | 32.39 | 32.63 | 32.28 | 32.40 | 8,334,083 | -0.63(-1.91%) |
Nov 10, 2006 | 33.36 | 33.36 | 32.86 | 33.04 | 4,682,691 | +0.02(+0.06%) |
Nov 09, 2006 | 33.01 | 33.25 | 32.89 | 33.02 | 6,558,419 | -0.18(-0.54%) |
Nov 08, 2006 | 32.63 | 33.24 | 32.60 | 33.19 | 6,973,176 | +0.31(+0.95%) |
Nov 07, 2006 | 33.26 | 33.30 | 32.81 | 32.88 | 6,178,053 | -0.09(-0.28%) |
Nov 06, 2006 | 32.78 | 33.05 | 32.68 | 32.97 | 5,118,579 | +0.46(+1.43%) |
Nov 03, 2006 | 32.32 | 32.58 | 32.25 | 32.51 | 7,771,821 | +0.05(+0.15%) |
Nov 02, 2006 | 32.31 | 32.58 | 32.28 | 32.46 | 5,232,937 | +0.02(+0.07%) |
Nov 01, 2006 | 32.59 | 32.72 | 32.30 | 32.44 | 8,494,020 | +0.05(+0.15%) |
Oct 31, 2006 | 32.15 | 33.20 | 31.92 | 32.39 | 6,857,574 | +0.01(+0.03%) |
Oct 30, 2006 | 32.69 | 32.71 | 32.29 | 32.38 | 7,098,100 | -0.47(-1.44%) |
Oct 27, 2006 | 33.13 | 33.16 | 32.77 | 32.85 | 5,238,738 | -0.19(-0.57%) |
Oct 26, 2006 | 33.53 | 33.54 | 32.79 | 33.04 | 9,611,501 | -0.37(-1.11%) |
Oct 25, 2006 | 32.91 | 33.50 | 32.90 | 33.41 | 7,168,745 | +0.44(+1.35%) |
Oct 24, 2006 | 32.77 | 33.10 | 32.73 | 32.97 | 7,554,498 | +0.21(+0.65%) |
Oct 23, 2006 | 32.14 | 32.81 | 32.12 | 32.76 | 6,605,654 | +0.03(+0.09%) |
Oct 20, 2006 | 33.01 | 33.01 | 32.60 | 32.73 | 5,328,029 | -0.14(-0.41%) |
Oct 19, 2006 | 32.33 | 32.88 | 32.33 | 32.86 | 7,102,658 | +0.74(+2.30%) |
Oct 18, 2006 | 32.58 | 32.70 | 32.10 | 32.12 | 9,102,482 | -0.58(-1.79%) |
Oct 17, 2006 | 32.99 | 32.99 | 32.51 | 32.71 | 7,181,797 | +0.11(+0.34%) |
Oct 16, 2006 | 32.31 | 32.67 | 32.27 | 32.60 | 7,050,243 | +0.75(+2.36%) |
Oct 13, 2006 | 31.83 | 32.07 | 31.72 | 31.84 | 6,648,538 | +0.43(+1.38%) |
Oct 12, 2006 | 31.05 | 31.41 | 30.95 | 31.41 | 7,291,183 | +0.58(+1.89%) |
Oct 11, 2006 | 30.93 | 31.05 | 30.67 | 30.82 | 6,633,001 | -0.32(-1.04%) |
Oct 10, 2006 | 30.81 | 31.28 | 30.77 | 31.15 | 7,056,044 | +0.10(+0.33%) |
Oct 09, 2006 | 31.32 | 31.36 | 30.93 | 31.05 | 5,874,754 | -0.18(-0.57%) |
Oct 06, 2006 | 31.08 | 31.23 | 30.84 | 31.23 | 6,072,810 | -0.06(-0.20%) |
Oct 05, 2006 | 31.30 | 31.38 | 31.16 | 31.29 | 7,858,625 | -0.11(-0.35%) |
Oct 04, 2006 | 30.96 | 31.40 | 30.89 | 31.40 | 12,590,623 | +0.64(+2.09%) |
Oct 03, 2006 | 31.01 | 31.11 | 30.66 | 30.76 | 8,402,450 | -0.80(-2.54%) |