Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.09 | 34.56 | 33.95 | 34.11 | 868,465 | +0.02(+0.05%) |
Dec 28, 2006 | 34.24 | 34.36 | 33.95 | 34.09 | 826,244 | -0.15(-0.45%) |
Dec 27, 2006 | 34.20 | 34.41 | 33.88 | 34.24 | 808,857 | +0.23(+0.69%) |
Dec 26, 2006 | 33.75 | 34.13 | 33.72 | 34.01 | 601,761 | +0.15(+0.45%) |
Dec 22, 2006 | 33.68 | 34.08 | 33.60 | 33.86 | 936,742 | +0.10(+0.29%) |
Dec 21, 2006 | 34.00 | 34.11 | 33.54 | 33.76 | 1,619,972 | -0.10(-0.29%) |
Dec 20, 2006 | 33.80 | 34.29 | 33.80 | 33.86 | 1,474,747 | +0.02(+0.05%) |
Dec 19, 2006 | 33.99 | 34.08 | 33.62 | 33.84 | 1,635,414 | -0.23(-0.68%) |
Dec 18, 2006 | 34.48 | 34.66 | 33.87 | 34.07 | 1,215,636 | -0.41(-1.20%) |
Dec 15, 2006 | 34.59 | 34.91 | 34.24 | 34.48 | 2,628,899 | +0.12(+0.34%) |
Dec 14, 2006 | 34.43 | 34.76 | 34.17 | 34.37 | 2,272,561 | +0.04(+0.10%) |
Dec 13, 2006 | 34.28 | 34.34 | 33.81 | 34.33 | 1,429,715 | +0.27(+0.79%) |
Dec 12, 2006 | 33.63 | 34.22 | 33.61 | 34.06 | 2,826,784 | +0.40(+1.20%) |
Dec 11, 2006 | 33.14 | 33.72 | 32.89 | 33.66 | 1,982,405 | +0.63(+1.90%) |
Dec 08, 2006 | 33.14 | 33.37 | 32.54 | 33.03 | 1,426,586 | -0.27(-0.81%) |
Dec 07, 2006 | 33.52 | 33.62 | 33.28 | 33.30 | 1,294,066 | -0.06(-0.19%) |
Dec 06, 2006 | 33.44 | 33.61 | 33.21 | 33.36 | 1,736,956 | -0.26(-0.77%) |
Dec 05, 2006 | 33.36 | 33.77 | 33.05 | 33.62 | 2,524,238 | +0.45(+1.35%) |
Dec 04, 2006 | 32.96 | 33.35 | 32.65 | 33.17 | 2,054,395 | +0.36(+1.09%) |
Dec 01, 2006 | 32.39 | 32.88 | 32.02 | 32.82 | 1,730,163 | +0.52(+1.61%) |
Nov 30, 2006 | 32.24 | 32.50 | 31.94 | 32.30 | 1,226,621 | -0.06(-0.19%) |
Nov 29, 2006 | 31.90 | 32.47 | 31.53 | 32.36 | 1,195,108 | +0.35(+1.09%) |
Nov 28, 2006 | 31.84 | 32.18 | 31.54 | 32.01 | 1,002,352 | +0.21(+0.65%) |
Nov 27, 2006 | 32.68 | 32.88 | 31.78 | 31.80 | 1,390,169 | -1.03(-3.14%) |
Nov 24, 2006 | 32.56 | 33.04 | 32.56 | 32.83 | 261,020 | +0.13(+0.41%) |
Nov 22, 2006 | 32.69 | 32.87 | 32.48 | 32.70 | 1,447,980 | -0.07(-0.22%) |
Nov 21, 2006 | 32.31 | 33.00 | 32.28 | 32.77 | 1,247,864 | +0.44(+1.36%) |
Nov 20, 2006 | 32.33 | 32.67 | 32.29 | 32.33 | 1,461,192 | -0.22(-0.66%) |
Nov 17, 2006 | 32.29 | 32.73 | 32.29 | 32.55 | 1,000,113 | -0.05(-0.17%) |
Nov 16, 2006 | 33.10 | 33.14 | 32.36 | 32.60 | 1,548,452 | -0.22(-0.68%) |
Nov 15, 2006 | 32.64 | 32.96 | 32.38 | 32.82 | 1,144,598 | +0.29(+0.88%) |
Nov 14, 2006 | 32.85 | 32.91 | 32.13 | 32.54 | 1,071,677 | -0.34(-1.04%) |
Nov 13, 2006 | 32.56 | 33.04 | 32.48 | 32.88 | 1,241,369 | +0.31(+0.96%) |
Nov 10, 2006 | 32.51 | 32.76 | 32.13 | 32.56 | 1,628,231 | -0.13(-0.38%) |
Nov 09, 2006 | 32.81 | 33.36 | 32.64 | 32.69 | 2,724,202 | -0.21(-0.63%) |
Nov 08, 2006 | 32.28 | 33.26 | 32.12 | 32.90 | 2,513,206 | +0.63(+1.95%) |
Nov 07, 2006 | 31.65 | 33.43 | 31.64 | 32.27 | 7,355,619 | +0.60(+1.90%) |
Nov 06, 2006 | 30.82 | 31.99 | 30.82 | 31.67 | 2,021,654 | +0.83(+2.68%) |
Nov 03, 2006 | 31.09 | 31.19 | 30.63 | 30.84 | 1,968,155 | -0.33(-1.06%) |
Nov 02, 2006 | 30.79 | 31.48 | 30.76 | 31.17 | 1,048,588 | +0.30(+0.96%) |
Nov 01, 2006 | 31.78 | 32.06 | 30.87 | 30.88 | 1,193,355 | -0.98(-3.07%) |
Oct 31, 2006 | 31.77 | 31.99 | 31.34 | 31.86 | 1,736,816 | +0.32(+1.02%) |
Oct 30, 2006 | 31.74 | 31.78 | 31.32 | 31.53 | 1,114,123 | -0.20(-0.62%) |
Oct 27, 2006 | 31.53 | 31.80 | 31.39 | 31.73 | 1,327,642 | +0.00(+0.00%) |
Oct 26, 2006 | 31.52 | 31.78 | 31.14 | 31.73 | 1,778,246 | +0.25(+0.80%) |
Oct 25, 2006 | 31.49 | 31.59 | 31.04 | 31.48 | 1,288,775 | +0.04(+0.14%) |
Oct 24, 2006 | 31.20 | 31.49 | 30.89 | 31.43 | 3,634,084 | +0.29(+0.92%) |
Oct 23, 2006 | 30.21 | 31.20 | 30.18 | 31.15 | 2,418,623 | +0.73(+2.39%) |
Oct 20, 2006 | 30.42 | 30.56 | 30.09 | 30.42 | 1,006,032 | -0.05(-0.18%) |
Oct 19, 2006 | 29.87 | 30.54 | 29.41 | 30.48 | 1,763,710 | +0.51(+1.71%) |
Oct 18, 2006 | 30.49 | 30.50 | 29.95 | 29.96 | 1,400,760 | -0.34(-1.12%) |
Oct 17, 2006 | 30.37 | 30.51 | 30.17 | 30.30 | 1,208,306 | -0.36(-1.17%) |
Oct 16, 2006 | 31.21 | 31.22 | 30.56 | 30.66 | 2,149,115 | -0.65(-2.09%) |
Oct 13, 2006 | 30.51 | 31.40 | 30.45 | 31.32 | 2,475,756 | +0.65(+2.11%) |
Oct 12, 2006 | 29.96 | 30.84 | 29.95 | 30.67 | 1,848,662 | +0.92(+3.11%) |
Oct 11, 2006 | 29.52 | 30.34 | 29.47 | 29.75 | 1,787,529 | +0.10(+0.33%) |
Oct 10, 2006 | 30.17 | 30.17 | 29.24 | 29.65 | 1,758,985 | -0.42(-1.40%) |
Oct 09, 2006 | 30.04 | 30.48 | 29.87 | 30.07 | 1,238,665 | +0.12(+0.39%) |
Oct 06, 2006 | 29.72 | 30.13 | 29.48 | 29.95 | 1,624,098 | +0.22(+0.72%) |
Oct 05, 2006 | 28.70 | 29.81 | 28.70 | 29.74 | 2,033,480 | +0.92(+3.21%) |
Oct 04, 2006 | 28.71 | 29.11 | 28.46 | 28.82 | 2,121,786 | +0.05(+0.19%) |
Oct 03, 2006 | 28.62 | 28.91 | 28.61 | 28.76 | 2,259,643 | -0.02(-0.06%) |