Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.44 | 33.62 | 33.29 | 33.29 | 9,980,406 | -0.24(-0.72%) |
Dec 28, 2006 | 33.55 | 33.82 | 33.48 | 33.53 | 7,316,789 | -0.02(-0.06%) |
Dec 27, 2006 | 33.50 | 33.71 | 33.34 | 33.55 | 7,745,644 | +0.01(+0.03%) |
Dec 26, 2006 | 33.15 | 33.64 | 32.97 | 33.54 | 6,757,403 | +0.36(+1.08%) |
Dec 22, 2006 | 33.62 | 33.62 | 33.16 | 33.18 | 6,913,566 | -0.37(-1.10%) |
Dec 21, 2006 | 33.74 | 33.81 | 33.45 | 33.55 | 6,476,475 | -0.07(-0.20%) |
Dec 20, 2006 | 33.77 | 33.81 | 33.53 | 33.62 | 5,837,825 | -0.23(-0.69%) |
Dec 19, 2006 | 33.47 | 33.89 | 33.35 | 33.85 | 8,927,209 | +0.35(+1.04%) |
Dec 18, 2006 | 33.13 | 33.70 | 33.13 | 33.50 | 8,117,470 | +0.18(+0.55%) |
Dec 15, 2006 | 33.83 | 33.84 | 33.17 | 33.32 | 14,338,238 | -0.41(-1.21%) |
Dec 14, 2006 | 33.51 | 33.75 | 33.40 | 33.73 | 8,840,430 | +0.26(+0.78%) |
Dec 13, 2006 | 33.46 | 33.57 | 33.38 | 33.47 | 8,705,885 | -0.09(-0.26%) |
Dec 12, 2006 | 33.46 | 33.69 | 33.30 | 33.55 | 9,676,625 | +0.02(+0.06%) |
Dec 11, 2006 | 33.31 | 33.65 | 33.27 | 33.53 | 7,269,744 | +0.13(+0.38%) |
Dec 08, 2006 | 33.04 | 33.50 | 33.04 | 33.41 | 6,405,446 | +0.24(+0.73%) |
Dec 07, 2006 | 33.08 | 33.37 | 33.03 | 33.16 | 6,692,859 | +0.04(+0.12%) |
Dec 06, 2006 | 33.06 | 33.21 | 32.90 | 33.13 | 8,350,941 | -0.10(-0.29%) |
Dec 05, 2006 | 32.48 | 33.22 | 32.43 | 33.22 | 13,927,501 | +0.74(+2.27%) |
Dec 04, 2006 | 32.27 | 32.54 | 32.14 | 32.48 | 8,039,337 | +0.34(+1.06%) |
Dec 01, 2006 | 32.01 | 32.18 | 31.82 | 32.14 | 8,621,164 | +0.04(+0.12%) |
Nov 30, 2006 | 32.05 | 32.29 | 31.87 | 32.11 | 9,150,696 | +0.17(+0.52%) |
Nov 29, 2006 | 32.00 | 32.06 | 31.84 | 31.94 | 9,722,022 | -0.01(-0.03%) |
Nov 28, 2006 | 31.53 | 32.04 | 31.50 | 31.95 | 10,718,395 | +0.29(+0.92%) |
Nov 27, 2006 | 31.91 | 31.95 | 31.53 | 31.66 | 10,281,614 | -0.31(-0.97%) |
Nov 24, 2006 | 31.80 | 32.12 | 31.71 | 31.97 | 2,721,058 | -0.08(-0.24%) |
Nov 22, 2006 | 32.28 | 32.33 | 31.83 | 32.05 | 8,552,296 | -0.23(-0.72%) |
Nov 21, 2006 | 32.11 | 32.42 | 32.06 | 32.28 | 5,893,516 | +0.11(+0.33%) |
Nov 20, 2006 | 32.06 | 32.17 | 31.93 | 32.17 | 11,376,193 | +0.17(+0.55%) |
Nov 17, 2006 | 32.12 | 32.26 | 31.95 | 32.00 | 10,446,320 | -0.12(-0.36%) |
Nov 16, 2006 | 32.00 | 32.15 | 31.76 | 32.12 | 8,813,665 | +0.36(+1.13%) |
Nov 15, 2006 | 31.50 | 31.83 | 31.42 | 31.76 | 10,887,632 | +0.16(+0.49%) |
Nov 14, 2006 | 31.54 | 31.67 | 31.00 | 31.60 | 12,968,702 | +0.26(+0.84%) |
Nov 13, 2006 | 31.38 | 31.43 | 30.79 | 31.34 | 12,124,168 | -0.14(-0.43%) |
Nov 10, 2006 | 31.81 | 31.91 | 30.83 | 31.47 | 25,762,712 | -1.15(-3.51%) |
Nov 09, 2006 | 32.44 | 32.88 | 32.06 | 32.62 | 20,255,534 | +0.47(+1.45%) |
Nov 08, 2006 | 31.77 | 32.29 | 31.54 | 32.15 | 7,231,862 | +0.24(+0.76%) |
Nov 07, 2006 | 31.56 | 32.08 | 31.49 | 31.91 | 12,119,123 | +0.38(+1.20%) |
Nov 06, 2006 | 31.09 | 31.55 | 31.03 | 31.53 | 11,558,915 | +0.55(+1.79%) |
Nov 03, 2006 | 30.92 | 31.06 | 30.78 | 30.98 | 8,784,326 | +0.18(+0.60%) |
Nov 02, 2006 | 30.79 | 30.90 | 30.49 | 30.79 | 5,306,955 | -0.03(-0.09%) |
Nov 01, 2006 | 30.65 | 30.95 | 30.56 | 30.82 | 8,681,796 | +0.26(+0.86%) |
Oct 31, 2006 | 30.92 | 30.97 | 30.43 | 30.56 | 7,655,364 | -0.39(-1.26%) |
Oct 30, 2006 | 30.78 | 31.00 | 30.50 | 30.95 | 4,714,834 | +0.13(+0.41%) |
Oct 27, 2006 | 30.93 | 31.08 | 30.68 | 30.82 | 6,943,110 | -0.24(-0.78%) |
Oct 26, 2006 | 30.45 | 31.07 | 30.41 | 31.07 | 10,552,042 | +0.76(+2.50%) |
Oct 25, 2006 | 30.56 | 30.65 | 30.11 | 30.31 | 7,706,732 | -0.17(-0.57%) |
Oct 24, 2006 | 30.25 | 30.54 | 30.14 | 30.48 | 7,105,861 | +0.10(+0.32%) |
Oct 23, 2006 | 30.31 | 30.43 | 30.17 | 30.39 | 8,539,016 | -0.17(-0.54%) |
Oct 20, 2006 | 30.84 | 30.88 | 30.47 | 30.55 | 8,374,618 | -0.14(-0.44%) |
Oct 19, 2006 | 30.54 | 30.84 | 30.50 | 30.69 | 6,375,387 | +0.01(+0.03%) |
Oct 18, 2006 | 30.34 | 30.69 | 30.31 | 30.68 | 13,199,085 | +0.47(+1.54%) |
Oct 17, 2006 | 30.13 | 30.33 | 30.09 | 30.21 | 6,855,610 | +0.08(+0.26%) |
Oct 16, 2006 | 30.16 | 30.25 | 30.03 | 30.13 | 4,592,539 | -0.09(-0.29%) |
Oct 13, 2006 | 30.29 | 30.35 | 29.90 | 30.22 | 5,549,279 | -0.18(-0.61%) |
Oct 12, 2006 | 30.45 | 30.53 | 30.23 | 30.41 | 6,020,650 | -0.01(-0.03%) |
Oct 11, 2006 | 30.31 | 30.50 | 30.26 | 30.42 | 4,589,451 | +0.06(+0.19%) |
Oct 10, 2006 | 30.41 | 30.49 | 30.17 | 30.36 | 6,473,387 | -0.14(-0.45%) |
Oct 09, 2006 | 30.41 | 30.69 | 30.34 | 30.49 | 5,377,881 | +0.05(+0.16%) |
Oct 06, 2006 | 30.18 | 30.49 | 29.98 | 30.44 | 7,565,290 | +0.26(+0.87%) |
Oct 05, 2006 | 30.17 | 30.27 | 30.06 | 30.18 | 5,150,689 | -0.12(-0.38%) |
Oct 04, 2006 | 29.97 | 30.38 | 29.92 | 30.30 | 10,226,540 | +0.18(+0.61%) |
Oct 03, 2006 | 29.61 | 30.16 | 29.61 | 30.11 | 8,139,499 | +0.46(+1.54%) |