Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.97 | 32.16 | 31.94 | 32.02 | 2,720,494 | -0.05(-0.15%) |
Dec 28, 2006 | 32.03 | 32.13 | 31.93 | 32.06 | 3,271,258 | -0.06(-0.19%) |
Dec 27, 2006 | 32.10 | 32.18 | 31.98 | 32.13 | 4,379,701 | +0.31(+0.97%) |
Dec 26, 2006 | 31.94 | 31.94 | 31.63 | 31.82 | 2,735,793 | +0.07(+0.23%) |
Dec 22, 2006 | 32.11 | 32.11 | 31.69 | 31.75 | 3,946,509 | -0.18(-0.57%) |
Dec 21, 2006 | 31.74 | 31.94 | 31.59 | 31.93 | 6,217,465 | +0.00(+0.00%) |
Dec 20, 2006 | 32.18 | 32.25 | 31.92 | 31.93 | 6,046,871 | -0.47(-1.44%) |
Dec 19, 2006 | 32.06 | 32.57 | 32.01 | 32.39 | 6,118,755 | +0.54(+1.71%) |
Dec 18, 2006 | 32.32 | 32.39 | 31.84 | 31.85 | 7,868,288 | -0.54(-1.66%) |
Dec 15, 2006 | 32.57 | 32.60 | 32.27 | 32.39 | 4,462,902 | -0.09(-0.26%) |
Dec 14, 2006 | 32.32 | 32.53 | 32.29 | 32.48 | 10,759,797 | -0.25(-0.77%) |
Dec 13, 2006 | 32.50 | 32.77 | 32.43 | 32.73 | 5,695,413 | +0.16(+0.50%) |
Dec 12, 2006 | 32.62 | 32.74 | 32.38 | 32.57 | 5,399,703 | -0.02(-0.07%) |
Dec 11, 2006 | 32.38 | 32.79 | 32.37 | 32.59 | 4,301,739 | -0.10(-0.29%) |
Dec 08, 2006 | 32.70 | 32.87 | 32.58 | 32.69 | 7,680,928 | +0.16(+0.48%) |
Dec 07, 2006 | 32.49 | 32.69 | 32.30 | 32.53 | 6,826,071 | +0.10(+0.31%) |
Dec 06, 2006 | 32.52 | 32.81 | 32.33 | 32.43 | 9,427,947 | -0.31(-0.96%) |
Dec 05, 2006 | 32.59 | 32.81 | 32.44 | 32.74 | 8,170,915 | +0.51(+1.57%) |
Dec 04, 2006 | 32.29 | 32.34 | 32.06 | 32.24 | 5,532,573 | -0.17(-0.53%) |
Dec 01, 2006 | 32.19 | 32.47 | 32.03 | 32.41 | 7,331,776 | -0.08(-0.24%) |
Nov 30, 2006 | 32.47 | 32.54 | 32.27 | 32.48 | 7,076,933 | +0.00(+0.01%) |
Nov 29, 2006 | 32.14 | 32.59 | 32.02 | 32.48 | 7,788,231 | +0.34(+1.07%) |
Nov 28, 2006 | 31.82 | 32.15 | 31.80 | 32.14 | 5,601,524 | +0.44(+1.40%) |
Nov 27, 2006 | 31.78 | 31.89 | 31.56 | 31.69 | 6,122,737 | -0.04(-0.12%) |
Nov 24, 2006 | 31.49 | 31.78 | 31.37 | 31.73 | 3,851,990 | -0.05(-0.17%) |
Nov 22, 2006 | 31.95 | 32.03 | 31.63 | 31.78 | 4,926,063 | -0.19(-0.60%) |
Nov 21, 2006 | 31.80 | 32.00 | 31.73 | 31.97 | 5,686,402 | +0.37(+1.18%) |
Nov 20, 2006 | 31.49 | 31.85 | 31.49 | 31.60 | 5,661,043 | -0.07(-0.23%) |
Nov 17, 2006 | 31.50 | 31.73 | 31.47 | 31.67 | 10,318,431 | -0.11(-0.36%) |
Nov 16, 2006 | 32.48 | 32.63 | 31.73 | 31.79 | 7,748,621 | -0.49(-1.51%) |
Nov 15, 2006 | 31.98 | 32.33 | 31.90 | 32.27 | 8,202,770 | +0.00(+0.01%) |
Nov 14, 2006 | 32.15 | 32.28 | 31.89 | 32.27 | 7,483,508 | +0.24(+0.74%) |
Nov 13, 2006 | 32.02 | 32.25 | 31.91 | 32.03 | 8,430,788 | -0.62(-1.91%) |
Nov 10, 2006 | 32.98 | 32.98 | 32.48 | 32.66 | 4,737,026 | +0.02(+0.06%) |
Nov 09, 2006 | 32.63 | 32.87 | 32.51 | 32.64 | 6,634,519 | -0.18(-0.54%) |
Nov 08, 2006 | 32.26 | 32.86 | 32.23 | 32.81 | 7,054,089 | +0.31(+0.95%) |
Nov 07, 2006 | 32.88 | 32.91 | 32.44 | 32.50 | 6,249,740 | -0.09(-0.28%) |
Nov 06, 2006 | 32.40 | 32.67 | 32.31 | 32.59 | 5,177,972 | +0.46(+1.43%) |
Nov 03, 2006 | 31.95 | 32.21 | 31.88 | 32.14 | 7,862,001 | +0.05(+0.15%) |
Nov 02, 2006 | 31.94 | 32.21 | 31.91 | 32.09 | 5,293,658 | +0.02(+0.07%) |
Nov 01, 2006 | 32.21 | 32.35 | 31.93 | 32.06 | 8,592,580 | +0.05(+0.15%) |
Oct 31, 2006 | 31.78 | 32.82 | 31.55 | 32.02 | 6,937,146 | +0.01(+0.03%) |
Oct 30, 2006 | 32.31 | 32.34 | 31.92 | 32.01 | 7,180,463 | -0.47(-1.44%) |
Oct 27, 2006 | 32.75 | 32.78 | 32.40 | 32.48 | 5,299,526 | -0.19(-0.57%) |
Oct 26, 2006 | 33.14 | 33.16 | 32.41 | 32.66 | 9,723,028 | -0.37(-1.11%) |
Oct 25, 2006 | 32.53 | 33.11 | 32.52 | 33.03 | 7,251,928 | +0.44(+1.35%) |
Oct 24, 2006 | 32.39 | 32.72 | 32.36 | 32.59 | 7,642,157 | +0.21(+0.65%) |
Oct 23, 2006 | 31.77 | 32.44 | 31.75 | 32.38 | 6,682,303 | +0.03(+0.09%) |
Oct 20, 2006 | 32.63 | 32.63 | 32.22 | 32.35 | 5,389,853 | -0.13(-0.41%) |
Oct 19, 2006 | 31.96 | 32.50 | 31.96 | 32.48 | 7,185,073 | +0.73(+2.30%) |
Oct 18, 2006 | 32.21 | 32.32 | 31.73 | 31.75 | 9,208,102 | -0.58(-1.79%) |
Oct 17, 2006 | 32.61 | 32.61 | 32.14 | 32.33 | 7,265,131 | +0.11(+0.34%) |
Oct 16, 2006 | 31.94 | 32.29 | 31.90 | 32.22 | 7,132,051 | +0.74(+2.36%) |
Oct 13, 2006 | 31.47 | 31.71 | 31.35 | 31.48 | 6,725,685 | +0.43(+1.38%) |
Oct 12, 2006 | 30.70 | 31.05 | 30.59 | 31.05 | 7,375,787 | +0.58(+1.89%) |
Oct 11, 2006 | 30.58 | 30.69 | 30.32 | 30.47 | 6,709,967 | -0.32(-1.04%) |
Oct 10, 2006 | 30.45 | 30.92 | 30.41 | 30.79 | 7,137,919 | +0.10(+0.33%) |
Oct 09, 2006 | 30.96 | 31.00 | 30.57 | 30.69 | 5,942,922 | -0.18(-0.57%) |
Oct 06, 2006 | 30.72 | 30.87 | 30.49 | 30.87 | 6,143,275 | -0.06(-0.20%) |
Oct 05, 2006 | 30.94 | 31.02 | 30.80 | 30.93 | 7,949,813 | -0.11(-0.35%) |
Oct 04, 2006 | 30.61 | 31.04 | 30.54 | 31.04 | 12,736,719 | +0.63(+2.09%) |
Oct 03, 2006 | 30.66 | 30.76 | 30.31 | 30.40 | 8,499,948 | -0.79(-2.54%) |