Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.41 | 32.72 | 32.40 | 32.64 | 6,881,174 | +0.06(+0.17%) |
Dec 28, 2006 | 32.44 | 32.63 | 32.40 | 32.59 | 5,417,410 | +0.01(+0.02%) |
Dec 27, 2006 | 32.57 | 32.77 | 32.20 | 32.58 | 9,764,012 | +0.14(+0.42%) |
Dec 26, 2006 | 32.20 | 33.08 | 32.11 | 32.44 | 19,536,004 | +0.27(+0.84%) |
Dec 22, 2006 | 32.51 | 32.52 | 32.03 | 32.17 | 13,574,970 | -0.28(-0.85%) |
Dec 21, 2006 | 32.66 | 32.83 | 32.39 | 32.45 | 11,676,593 | -0.38(-1.16%) |
Dec 20, 2006 | 32.89 | 33.12 | 32.76 | 32.83 | 9,289,977 | -0.14(-0.42%) |
Dec 19, 2006 | 33.13 | 33.21 | 32.79 | 32.97 | 14,042,780 | -0.38(-1.15%) |
Dec 18, 2006 | 33.57 | 33.90 | 33.16 | 33.35 | 16,730,258 | -0.81(-2.37%) |
Dec 15, 2006 | 33.83 | 34.19 | 33.68 | 34.16 | 10,336,685 | +0.34(+1.02%) |
Dec 14, 2006 | 33.58 | 33.95 | 33.58 | 33.81 | 4,844,418 | +0.18(+0.52%) |
Dec 13, 2006 | 33.95 | 33.96 | 33.51 | 33.64 | 6,798,338 | -0.13(-0.39%) |
Dec 12, 2006 | 33.88 | 33.91 | 33.55 | 33.77 | 5,945,393 | -0.05(-0.15%) |
Dec 11, 2006 | 33.77 | 33.93 | 33.68 | 33.82 | 5,282,701 | -0.01(-0.04%) |
Dec 08, 2006 | 33.71 | 33.91 | 33.58 | 33.83 | 6,924,109 | +0.01(+0.02%) |
Dec 07, 2006 | 33.90 | 34.21 | 33.73 | 33.83 | 9,206,981 | -0.54(-1.59%) |
Dec 06, 2006 | 34.10 | 34.41 | 33.90 | 34.37 | 7,598,133 | +0.10(+0.29%) |
Dec 05, 2006 | 33.98 | 34.33 | 33.64 | 34.27 | 8,690,809 | +0.42(+1.24%) |
Dec 04, 2006 | 33.58 | 33.87 | 33.39 | 33.85 | 7,296,155 | +0.39(+1.18%) |
Dec 01, 2006 | 33.47 | 33.66 | 33.36 | 33.46 | 6,780,143 | -0.12(-0.35%) |
Nov 30, 2006 | 33.80 | 33.96 | 33.49 | 33.58 | 7,791,897 | -0.28(-0.83%) |
Nov 29, 2006 | 33.80 | 34.05 | 33.68 | 33.86 | 5,683,796 | +0.20(+0.60%) |
Nov 28, 2006 | 33.44 | 34.00 | 33.44 | 33.66 | 7,495,026 | +0.09(+0.26%) |
Nov 27, 2006 | 33.71 | 33.87 | 33.45 | 33.57 | 7,937,779 | -0.20(-0.59%) |
Nov 24, 2006 | 33.77 | 34.01 | 33.70 | 33.77 | 2,662,259 | -0.08(-0.24%) |
Nov 22, 2006 | 33.74 | 33.99 | 33.71 | 33.85 | 5,510,462 | -0.01(-0.04%) |
Nov 21, 2006 | 33.93 | 34.07 | 33.61 | 33.86 | 9,419,259 | -0.21(-0.61%) |
Nov 20, 2006 | 33.99 | 34.20 | 33.79 | 34.07 | 6,709,755 | -0.11(-0.31%) |
Nov 17, 2006 | 34.18 | 34.46 | 34.02 | 34.18 | 9,736,879 | -0.01(-0.02%) |
Nov 16, 2006 | 33.65 | 34.33 | 33.65 | 34.18 | 9,341,530 | +0.12(+0.35%) |
Nov 15, 2006 | 33.83 | 34.20 | 33.71 | 34.06 | 10,411,063 | +0.33(+0.97%) |
Nov 14, 2006 | 33.98 | 33.98 | 33.43 | 33.74 | 11,805,397 | -0.13(-0.39%) |
Nov 13, 2006 | 33.75 | 34.11 | 33.59 | 33.87 | 9,013,057 | -0.05(-0.15%) |
Nov 10, 2006 | 34.38 | 34.52 | 33.80 | 33.92 | 9,409,204 | -0.46(-1.33%) |
Nov 09, 2006 | 35.28 | 35.31 | 34.20 | 34.38 | 17,962,910 | -1.01(-2.85%) |
Nov 08, 2006 | 35.37 | 35.53 | 34.91 | 35.39 | 9,110,897 | -0.31(-0.88%) |
Nov 07, 2006 | 35.56 | 36.01 | 35.41 | 35.70 | 8,018,221 | +0.19(+0.55%) |
Nov 06, 2006 | 35.14 | 35.53 | 35.02 | 35.51 | 5,747,480 | +0.37(+1.05%) |
Nov 03, 2006 | 35.21 | 35.36 | 35.05 | 35.14 | 5,044,726 | -0.18(-0.51%) |
Nov 02, 2006 | 35.09 | 35.49 | 35.05 | 35.32 | 8,445,013 | +0.24(+0.68%) |
Nov 01, 2006 | 35.24 | 35.30 | 34.86 | 35.08 | 8,535,989 | -0.01(-0.04%) |
Oct 31, 2006 | 35.46 | 35.50 | 35.05 | 35.09 | 6,143,148 | -0.19(-0.55%) |
Oct 30, 2006 | 35.66 | 35.79 | 35.27 | 35.29 | 6,034,295 | -0.44(-1.24%) |
Oct 27, 2006 | 35.65 | 35.93 | 35.46 | 35.73 | 6,725,876 | -0.16(-0.45%) |
Oct 26, 2006 | 36.02 | 36.18 | 35.59 | 35.89 | 6,282,804 | -0.13(-0.35%) |
Oct 25, 2006 | 36.18 | 36.28 | 35.88 | 36.02 | 5,281,903 | -0.18(-0.50%) |
Oct 24, 2006 | 36.06 | 36.23 | 35.95 | 36.20 | 5,982,422 | -0.08(-0.22%) |
Oct 23, 2006 | 35.63 | 36.37 | 35.56 | 36.28 | 6,200,926 | +0.42(+1.17%) |
Oct 20, 2006 | 36.00 | 36.04 | 35.41 | 35.86 | 7,623,032 | -0.16(-0.43%) |
Oct 19, 2006 | 36.48 | 36.48 | 35.60 | 36.02 | 9,770,556 | -0.48(-1.30%) |
Oct 18, 2006 | 36.18 | 36.64 | 36.14 | 36.50 | 7,501,251 | +0.44(+1.22%) |
Oct 17, 2006 | 36.00 | 36.34 | 35.73 | 36.06 | 5,166,507 | -0.07(-0.19%) |
Oct 16, 2006 | 35.94 | 36.23 | 35.87 | 36.13 | 3,979,503 | +0.18(+0.51%) |
Oct 13, 2006 | 35.86 | 35.99 | 35.73 | 35.94 | 4,431,672 | -0.11(-0.31%) |
Oct 12, 2006 | 35.75 | 36.18 | 35.71 | 36.06 | 6,894,103 | +0.31(+0.86%) |
Oct 11, 2006 | 35.76 | 35.86 | 35.54 | 35.75 | 6,056,002 | -0.12(-0.33%) |
Oct 10, 2006 | 35.96 | 36.06 | 35.60 | 35.87 | 4,503,496 | -0.16(-0.45%) |
Oct 09, 2006 | 36.06 | 36.17 | 35.89 | 36.03 | 2,422,847 | -0.03(-0.09%) |
Oct 06, 2006 | 36.00 | 36.14 | 35.76 | 36.06 | 5,329,626 | -0.13(-0.35%) |
Oct 05, 2006 | 36.09 | 36.28 | 35.83 | 36.19 | 5,860,482 | +0.10(+0.28%) |
Oct 04, 2006 | 35.40 | 36.30 | 35.40 | 36.09 | 10,774,170 | +0.57(+1.61%) |
Oct 03, 2006 | 35.59 | 35.86 | 35.44 | 35.52 | 4,614,583 | -0.06(-0.18%) |