Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.68 | 31.72 | 31.33 | 31.36 | 942,183 | -0.33(-1.05%) |
Dec 28, 2006 | 31.64 | 31.83 | 31.60 | 31.70 | 924,466 | +0.05(+0.16%) |
Dec 27, 2006 | 31.70 | 31.80 | 31.65 | 31.65 | 733,252 | +0.02(+0.06%) |
Dec 26, 2006 | 31.43 | 31.66 | 31.42 | 31.63 | 1,291,093 | +0.23(+0.74%) |
Dec 22, 2006 | 31.68 | 31.79 | 31.40 | 31.40 | 1,240,017 | -0.22(-0.69%) |
Dec 21, 2006 | 31.64 | 31.83 | 31.54 | 31.61 | 2,017,163 | +0.03(+0.10%) |
Dec 20, 2006 | 31.92 | 31.92 | 31.50 | 31.58 | 2,019,717 | -0.24(-0.75%) |
Dec 19, 2006 | 31.80 | 31.82 | 31.55 | 31.82 | 2,132,083 | +0.11(+0.36%) |
Dec 18, 2006 | 31.77 | 31.77 | 31.60 | 31.71 | 932,606 | +0.02(+0.06%) |
Dec 15, 2006 | 31.86 | 31.86 | 31.63 | 31.69 | 2,413,956 | -0.11(-0.33%) |
Dec 14, 2006 | 31.68 | 31.92 | 31.63 | 31.80 | 1,381,273 | +0.18(+0.56%) |
Dec 13, 2006 | 31.60 | 31.82 | 31.50 | 31.62 | 2,630,548 | -0.09(-0.28%) |
Dec 12, 2006 | 31.33 | 31.74 | 31.19 | 31.71 | 3,682,224 | +0.42(+1.34%) |
Dec 11, 2006 | 31.33 | 31.33 | 31.10 | 31.29 | 1,168,032 | +0.01(+0.04%) |
Dec 08, 2006 | 31.08 | 31.29 | 30.96 | 31.28 | 1,773,916 | +0.24(+0.77%) |
Dec 07, 2006 | 31.58 | 31.60 | 30.95 | 31.04 | 3,405,618 | -0.56(-1.76%) |
Dec 06, 2006 | 31.38 | 31.60 | 31.14 | 31.60 | 3,752,134 | +0.21(+0.68%) |
Dec 05, 2006 | 31.30 | 31.48 | 31.21 | 31.38 | 2,873,954 | +0.15(+0.48%) |
Dec 04, 2006 | 31.11 | 31.26 | 31.08 | 31.23 | 1,914,693 | +0.16(+0.50%) |
Dec 01, 2006 | 31.11 | 31.24 | 30.91 | 31.08 | 1,055,028 | -0.11(-0.36%) |
Nov 30, 2006 | 31.38 | 31.38 | 31.06 | 31.19 | 1,784,450 | +0.17(+0.55%) |
Nov 29, 2006 | 31.02 | 31.22 | 30.94 | 31.02 | 1,832,333 | -0.19(-0.60%) |
Nov 28, 2006 | 31.21 | 31.43 | 31.17 | 31.21 | 2,484,184 | +0.00(+0.00%) |
Nov 27, 2006 | 31.39 | 31.70 | 31.14 | 31.21 | 2,542,921 | -0.18(-0.58%) |
Nov 24, 2006 | 31.47 | 31.64 | 31.34 | 31.39 | 813,537 | -0.13(-0.40%) |
Nov 22, 2006 | 31.29 | 31.66 | 31.26 | 31.51 | 1,537,851 | +0.19(+0.60%) |
Nov 21, 2006 | 31.27 | 31.40 | 31.07 | 31.33 | 2,062,971 | +0.02(+0.06%) |
Nov 20, 2006 | 31.35 | 31.46 | 31.26 | 31.31 | 1,045,930 | -0.11(-0.36%) |
Nov 17, 2006 | 31.24 | 31.48 | 31.16 | 31.42 | 1,747,261 | +0.09(+0.28%) |
Nov 16, 2006 | 31.26 | 31.33 | 31.22 | 31.33 | 1,233,792 | +0.14(+0.46%) |
Nov 15, 2006 | 31.18 | 31.26 | 30.96 | 31.19 | 2,586,655 | +0.01(+0.04%) |
Nov 14, 2006 | 30.97 | 31.26 | 30.90 | 31.18 | 1,478,955 | +0.21(+0.67%) |
Nov 13, 2006 | 30.78 | 31.06 | 30.78 | 30.97 | 1,224,854 | +0.04(+0.14%) |
Nov 10, 2006 | 31.08 | 31.08 | 30.78 | 30.93 | 1,756,199 | -0.07(-0.22%) |
Nov 09, 2006 | 31.15 | 31.17 | 30.86 | 30.99 | 1,773,277 | -0.08(-0.26%) |
Nov 08, 2006 | 31.19 | 31.24 | 30.79 | 31.08 | 2,688,965 | -0.11(-0.34%) |
Nov 07, 2006 | 31.17 | 31.28 | 31.05 | 31.18 | 2,156,024 | +0.11(+0.36%) |
Nov 06, 2006 | 30.93 | 31.19 | 30.93 | 31.07 | 3,248,880 | +0.14(+0.45%) |
Nov 03, 2006 | 31.07 | 31.08 | 30.84 | 30.93 | 1,542,639 | -0.14(-0.44%) |
Nov 02, 2006 | 31.19 | 31.29 | 30.95 | 31.07 | 2,792,872 | -0.12(-0.38%) |
Nov 01, 2006 | 31.48 | 31.60 | 31.19 | 31.19 | 2,569,576 | -0.33(-1.05%) |
Oct 31, 2006 | 31.40 | 31.63 | 31.40 | 31.52 | 1,796,740 | +0.13(+0.42%) |
Oct 30, 2006 | 31.33 | 31.43 | 31.19 | 31.39 | 1,412,397 | +0.06(+0.20%) |
Oct 27, 2006 | 31.36 | 31.64 | 31.03 | 31.33 | 2,163,686 | -0.13(-0.42%) |
Oct 26, 2006 | 31.20 | 31.76 | 31.09 | 31.46 | 3,924,194 | +0.36(+1.15%) |
Oct 25, 2006 | 31.16 | 31.23 | 30.96 | 31.10 | 2,322,977 | -0.01(-0.04%) |
Oct 24, 2006 | 31.04 | 31.19 | 30.87 | 31.11 | 2,528,077 | -0.06(-0.18%) |
Oct 23, 2006 | 30.89 | 31.19 | 30.80 | 31.17 | 1,296,839 | +0.23(+0.73%) |
Oct 20, 2006 | 31.02 | 31.06 | 30.88 | 30.94 | 2,036,795 | -0.03(-0.08%) |
Oct 19, 2006 | 31.04 | 31.04 | 30.79 | 30.97 | 1,993,860 | -0.07(-0.22%) |
Oct 18, 2006 | 30.92 | 31.06 | 30.73 | 31.04 | 2,696,627 | +0.22(+0.71%) |
Oct 17, 2006 | 30.30 | 30.91 | 30.20 | 30.82 | 3,986,602 | +0.51(+1.70%) |
Oct 16, 2006 | 30.01 | 30.33 | 29.89 | 30.30 | 3,242,017 | +0.29(+0.98%) |
Oct 13, 2006 | 30.54 | 30.57 | 30.00 | 30.01 | 2,699,021 | -0.68(-2.22%) |
Oct 12, 2006 | 30.71 | 30.74 | 30.39 | 30.69 | 2,298,876 | -0.02(-0.06%) |
Oct 11, 2006 | 30.79 | 30.84 | 30.56 | 30.71 | 1,932,729 | -0.08(-0.26%) |
Oct 10, 2006 | 31.10 | 31.10 | 30.69 | 30.79 | 1,727,628 | -0.23(-0.75%) |
Oct 09, 2006 | 31.06 | 31.21 | 30.89 | 31.03 | 916,645 | -0.11(-0.34%) |
Oct 06, 2006 | 31.24 | 31.24 | 31.03 | 31.13 | 1,095,250 | -0.13(-0.42%) |
Oct 05, 2006 | 31.19 | 31.31 | 30.99 | 31.26 | 1,048,963 | +0.17(+0.54%) |
Oct 04, 2006 | 30.84 | 31.11 | 30.73 | 31.09 | 1,154,625 | +0.21(+0.69%) |
Oct 03, 2006 | 30.80 | 31.10 | 30.69 | 30.88 | 1,971,833 | +0.02(+0.08%) |