Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.04 | 33.06 | 32.86 | 32.91 | 1,827,639 | -0.25(-0.75%) |
Dec 28, 2006 | 33.09 | 33.30 | 33.07 | 33.15 | 2,244,683 | -0.06(-0.17%) |
Dec 27, 2006 | 32.87 | 33.29 | 32.87 | 33.21 | 2,401,198 | +0.26(+0.80%) |
Dec 26, 2006 | 32.84 | 33.03 | 32.81 | 32.95 | 1,735,976 | +0.11(+0.33%) |
Dec 22, 2006 | 32.98 | 33.09 | 32.72 | 32.84 | 2,703,699 | -0.10(-0.30%) |
Dec 21, 2006 | 33.24 | 33.32 | 32.78 | 32.94 | 3,638,855 | -0.30(-0.90%) |
Dec 20, 2006 | 33.22 | 33.59 | 33.11 | 33.24 | 3,138,009 | -0.22(-0.66%) |
Dec 19, 2006 | 33.33 | 33.56 | 33.12 | 33.46 | 3,728,974 | -0.19(-0.57%) |
Dec 18, 2006 | 33.48 | 33.65 | 33.38 | 33.65 | 4,555,061 | +0.31(+0.94%) |
Dec 15, 2006 | 33.79 | 33.79 | 32.85 | 33.34 | 11,975,109 | -0.80(-2.34%) |
Dec 14, 2006 | 33.18 | 34.26 | 33.09 | 34.14 | 5,864,167 | +0.90(+2.72%) |
Dec 13, 2006 | 33.49 | 33.66 | 32.93 | 33.23 | 2,709,735 | -0.13(-0.38%) |
Dec 12, 2006 | 33.14 | 33.45 | 33.02 | 33.36 | 2,611,194 | +0.07(+0.21%) |
Dec 11, 2006 | 33.80 | 33.84 | 33.21 | 33.29 | 2,425,622 | -0.57(-1.68%) |
Dec 08, 2006 | 33.65 | 34.01 | 33.62 | 33.86 | 2,002,542 | +0.17(+0.51%) |
Dec 07, 2006 | 33.84 | 34.05 | 33.66 | 33.69 | 2,159,618 | -0.05(-0.15%) |
Dec 06, 2006 | 33.99 | 34.19 | 33.62 | 33.74 | 4,692,485 | -0.07(-0.21%) |
Dec 05, 2006 | 33.56 | 34.06 | 33.53 | 33.81 | 3,146,852 | +0.14(+0.40%) |
Dec 04, 2006 | 33.27 | 33.86 | 32.96 | 33.67 | 4,538,638 | +0.31(+0.94%) |
Dec 01, 2006 | 33.18 | 33.73 | 33.05 | 33.36 | 3,511,819 | -0.26(-0.78%) |
Nov 30, 2006 | 33.46 | 33.87 | 33.35 | 33.62 | 2,320,063 | +0.08(+0.23%) |
Nov 29, 2006 | 33.40 | 33.60 | 33.26 | 33.55 | 1,920,565 | +0.27(+0.81%) |
Nov 28, 2006 | 33.28 | 33.37 | 33.02 | 33.28 | 3,175,628 | -0.15(-0.45%) |
Nov 27, 2006 | 33.64 | 33.68 | 33.28 | 33.43 | 3,570,354 | -0.33(-0.99%) |
Nov 24, 2006 | 33.65 | 34.09 | 33.53 | 33.76 | 1,255,063 | -0.13(-0.38%) |
Nov 22, 2006 | 33.53 | 33.90 | 33.43 | 33.89 | 2,636,741 | +0.41(+1.21%) |
Nov 21, 2006 | 33.06 | 33.66 | 32.94 | 33.48 | 5,267,869 | +0.36(+1.08%) |
Nov 20, 2006 | 34.09 | 34.09 | 33.09 | 33.13 | 2,692,329 | -0.41(-1.21%) |
Nov 17, 2006 | 33.48 | 33.66 | 33.35 | 33.53 | 3,455,670 | -0.11(-0.34%) |
Nov 16, 2006 | 33.83 | 33.83 | 33.45 | 33.65 | 2,651,621 | +0.00(+0.00%) |
Nov 15, 2006 | 33.56 | 33.82 | 33.41 | 33.65 | 3,923,950 | +0.17(+0.51%) |
Nov 14, 2006 | 33.52 | 33.54 | 33.15 | 33.48 | 2,377,475 | -0.04(-0.13%) |
Nov 13, 2006 | 33.38 | 33.73 | 33.29 | 33.52 | 2,087,046 | +0.15(+0.45%) |
Nov 10, 2006 | 33.49 | 33.58 | 33.13 | 33.37 | 3,217,600 | -0.12(-0.36%) |
Nov 09, 2006 | 34.05 | 34.12 | 33.45 | 33.49 | 3,669,596 | -0.65(-1.90%) |
Nov 08, 2006 | 33.86 | 34.25 | 33.75 | 34.14 | 2,150,213 | +0.20(+0.59%) |
Nov 07, 2006 | 33.76 | 34.05 | 33.62 | 33.94 | 4,437,851 | +0.35(+1.04%) |
Nov 06, 2006 | 33.28 | 33.62 | 33.17 | 33.59 | 3,833,831 | +0.28(+0.83%) |
Nov 03, 2006 | 33.77 | 33.86 | 33.25 | 33.31 | 2,093,503 | -0.28(-0.83%) |
Nov 02, 2006 | 33.84 | 33.94 | 33.50 | 33.59 | 4,185,743 | -0.43(-1.28%) |
Nov 01, 2006 | 34.19 | 34.24 | 33.83 | 34.02 | 4,680,273 | -0.12(-0.35%) |
Oct 31, 2006 | 34.12 | 34.37 | 33.90 | 34.15 | 6,034,859 | +0.00(+0.00%) |
Oct 30, 2006 | 33.30 | 34.16 | 33.20 | 34.15 | 5,671,156 | +0.64(+1.91%) |
Oct 27, 2006 | 33.54 | 33.65 | 33.13 | 33.50 | 2,987,951 | -0.34(-1.01%) |
Oct 26, 2006 | 33.48 | 33.92 | 33.15 | 33.85 | 4,207,220 | +0.58(+1.73%) |
Oct 25, 2006 | 33.57 | 33.57 | 33.13 | 33.27 | 3,760,557 | -0.19(-0.55%) |
Oct 24, 2006 | 33.48 | 33.65 | 33.41 | 33.45 | 3,777,963 | -0.03(-0.09%) |
Oct 23, 2006 | 33.00 | 33.58 | 32.96 | 33.48 | 3,993,153 | +0.47(+1.42%) |
Oct 20, 2006 | 32.95 | 33.13 | 32.59 | 33.01 | 6,099,571 | -0.18(-0.54%) |
Oct 19, 2006 | 33.02 | 33.57 | 32.84 | 33.19 | 6,260,998 | -0.45(-1.33%) |
Oct 18, 2006 | 34.04 | 34.86 | 33.41 | 33.64 | 10,991,384 | -1.62(-4.61%) |
Oct 17, 2006 | 35.19 | 35.46 | 34.89 | 35.26 | 3,787,930 | -0.35(-0.98%) |
Oct 16, 2006 | 34.86 | 35.70 | 34.82 | 35.61 | 4,198,657 | +0.60(+1.71%) |
Oct 13, 2006 | 34.72 | 35.09 | 34.64 | 35.01 | 2,963,527 | +0.16(+0.45%) |
Oct 12, 2006 | 34.59 | 35.06 | 34.59 | 34.86 | 3,699,496 | +0.28(+0.80%) |
Oct 11, 2006 | 34.35 | 34.67 | 34.27 | 34.58 | 2,219,978 | +0.24(+0.68%) |
Oct 10, 2006 | 33.90 | 34.56 | 33.90 | 34.34 | 5,376,937 | +0.38(+1.11%) |
Oct 09, 2006 | 33.98 | 34.12 | 33.75 | 33.97 | 3,323,861 | -0.05(-0.15%) |
Oct 06, 2006 | 33.74 | 34.31 | 33.57 | 34.02 | 5,824,863 | +0.21(+0.61%) |
Oct 05, 2006 | 32.77 | 33.98 | 32.75 | 33.81 | 5,831,461 | +1.00(+3.04%) |
Oct 04, 2006 | 32.40 | 32.88 | 32.24 | 32.81 | 3,012,095 | +0.41(+1.28%) |
Oct 03, 2006 | 32.20 | 32.66 | 31.75 | 32.40 | 4,224,205 | +0.20(+0.62%) |