Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.84 | 33.11 | 32.81 | 32.91 | 873,379 | +0.03(+0.08%) |
Dec 28, 2006 | 33.04 | 33.14 | 32.66 | 32.89 | 551,201 | -0.07(-0.21%) |
Dec 27, 2006 | 32.39 | 32.96 | 32.39 | 32.96 | 675,937 | +0.62(+1.93%) |
Dec 26, 2006 | 31.98 | 32.33 | 31.98 | 32.33 | 598,914 | +0.30(+0.93%) |
Dec 22, 2006 | 32.12 | 32.23 | 31.90 | 32.03 | 418,058 | -0.10(-0.30%) |
Dec 21, 2006 | 32.06 | 32.40 | 31.95 | 32.13 | 622,884 | -0.17(-0.52%) |
Dec 20, 2006 | 32.35 | 32.62 | 32.20 | 32.30 | 536,546 | -0.04(-0.14%) |
Dec 19, 2006 | 32.38 | 32.46 | 31.97 | 32.34 | 1,530,458 | -0.36(-1.10%) |
Dec 18, 2006 | 32.83 | 33.00 | 32.63 | 32.70 | 1,961,809 | -0.18(-0.54%) |
Dec 15, 2006 | 33.32 | 33.88 | 32.80 | 32.88 | 2,215,825 | -0.12(-0.37%) |
Dec 14, 2006 | 32.75 | 33.23 | 32.66 | 33.00 | 962,557 | +0.26(+0.78%) |
Dec 13, 2006 | 33.19 | 33.22 | 32.68 | 32.75 | 1,024,812 | +0.18(+0.57%) |
Dec 12, 2006 | 33.01 | 33.01 | 32.36 | 32.56 | 1,477,519 | -0.24(-0.72%) |
Dec 11, 2006 | 32.72 | 33.12 | 32.62 | 32.80 | 1,478,201 | +0.17(+0.51%) |
Dec 08, 2006 | 33.08 | 33.48 | 32.48 | 32.63 | 5,077,597 | -0.63(-1.91%) |
Dec 07, 2006 | 33.89 | 33.93 | 33.11 | 33.27 | 1,891,034 | -0.76(-2.23%) |
Dec 06, 2006 | 34.07 | 34.22 | 33.68 | 34.02 | 3,017,294 | +0.55(+1.66%) |
Dec 05, 2006 | 33.10 | 33.63 | 32.97 | 33.47 | 1,725,515 | +0.70(+2.15%) |
Dec 04, 2006 | 32.88 | 32.92 | 32.48 | 32.76 | 692,978 | +0.00(+0.00%) |
Dec 01, 2006 | 32.40 | 33.13 | 32.31 | 32.76 | 2,299,891 | +0.19(+0.59%) |
Nov 30, 2006 | 31.70 | 32.91 | 31.49 | 32.57 | 5,391,709 | +1.33(+4.25%) |
Nov 29, 2006 | 31.15 | 31.50 | 30.85 | 31.24 | 1,351,988 | +0.38(+1.23%) |
Nov 28, 2006 | 30.90 | 31.31 | 30.59 | 30.86 | 2,506,308 | -0.14(-0.45%) |
Nov 27, 2006 | 31.82 | 31.86 | 30.95 | 31.00 | 2,695,798 | -0.69(-2.17%) |
Nov 24, 2006 | 31.55 | 31.99 | 31.43 | 31.69 | 328,880 | -0.09(-0.28%) |
Nov 22, 2006 | 31.60 | 31.87 | 31.51 | 31.78 | 1,163,862 | +0.36(+1.15%) |
Nov 21, 2006 | 31.12 | 31.50 | 31.10 | 31.42 | 827,370 | +0.30(+0.96%) |
Nov 20, 2006 | 31.50 | 31.50 | 31.06 | 31.12 | 695,590 | -0.33(-1.04%) |
Nov 17, 2006 | 31.06 | 31.53 | 30.91 | 31.44 | 1,457,185 | -0.05(-0.17%) |
Nov 16, 2006 | 31.40 | 31.81 | 31.13 | 31.50 | 3,947,816 | +0.32(+1.02%) |
Nov 15, 2006 | 30.99 | 31.47 | 30.74 | 31.18 | 2,099,609 | +0.55(+1.78%) |
Nov 14, 2006 | 29.81 | 30.93 | 29.58 | 30.63 | 3,666,421 | +1.34(+4.57%) |
Nov 13, 2006 | 29.29 | 29.69 | 29.12 | 29.30 | 1,806,741 | -0.05(-0.18%) |
Nov 10, 2006 | 28.60 | 29.37 | 28.58 | 29.35 | 1,261,560 | +0.93(+3.28%) |
Nov 09, 2006 | 28.86 | 28.86 | 28.41 | 28.41 | 1,892,625 | -0.50(-1.73%) |
Nov 08, 2006 | 29.05 | 29.17 | 28.49 | 28.92 | 3,019,112 | -0.25(-0.85%) |
Nov 07, 2006 | 29.23 | 29.41 | 29.08 | 29.16 | 1,977,145 | -0.17(-0.57%) |
Nov 06, 2006 | 29.22 | 29.46 | 29.19 | 29.33 | 1,036,967 | +0.12(+0.42%) |
Nov 03, 2006 | 29.55 | 29.71 | 28.90 | 29.21 | 1,309,728 | -0.33(-1.13%) |
Nov 02, 2006 | 29.59 | 29.92 | 29.44 | 29.54 | 1,635,428 | -0.28(-0.94%) |
Nov 01, 2006 | 30.50 | 30.56 | 29.70 | 29.82 | 1,223,162 | -0.37(-1.22%) |
Oct 31, 2006 | 30.50 | 30.53 | 29.99 | 30.19 | 520,301 | -0.25(-0.81%) |
Oct 30, 2006 | 30.10 | 30.68 | 30.10 | 30.44 | 644,583 | +0.07(+0.23%) |
Oct 27, 2006 | 30.97 | 30.97 | 30.27 | 30.37 | 2,229,230 | -0.63(-2.04%) |
Oct 26, 2006 | 30.68 | 31.22 | 30.59 | 31.00 | 5,740,811 | +0.60(+1.97%) |
Oct 25, 2006 | 29.64 | 30.66 | 29.58 | 30.40 | 2,534,822 | +0.57(+1.92%) |
Oct 24, 2006 | 29.31 | 29.83 | 29.31 | 29.83 | 518,824 | +0.44(+1.50%) |
Oct 23, 2006 | 29.55 | 29.56 | 29.22 | 29.39 | 2,781,681 | -0.27(-0.92%) |
Oct 20, 2006 | 30.02 | 30.02 | 29.51 | 29.66 | 796,470 | -0.30(-1.00%) |
Oct 19, 2006 | 30.23 | 30.32 | 29.66 | 29.96 | 958,808 | -0.11(-0.38%) |
Oct 18, 2006 | 30.37 | 30.62 | 29.84 | 30.08 | 1,286,099 | +0.25(+0.83%) |
Oct 17, 2006 | 30.13 | 30.37 | 29.83 | 29.83 | 4,489,815 | -0.67(-2.19%) |
Oct 16, 2006 | 30.49 | 30.81 | 30.34 | 30.50 | 1,885,468 | +0.04(+0.14%) |
Oct 13, 2006 | 30.81 | 30.84 | 30.26 | 30.46 | 2,511,874 | -0.79(-2.54%) |
Oct 12, 2006 | 30.58 | 31.27 | 30.58 | 31.25 | 2,011,681 | +0.87(+2.87%) |
Oct 11, 2006 | 30.79 | 30.86 | 30.22 | 30.38 | 1,799,129 | -0.39(-1.26%) |
Oct 10, 2006 | 30.35 | 31.06 | 30.35 | 30.77 | 4,107,996 | +0.70(+2.34%) |
Oct 09, 2006 | 29.40 | 30.21 | 29.14 | 30.06 | 821,917 | +0.70(+2.40%) |
Oct 06, 2006 | 29.29 | 29.41 | 29.11 | 29.36 | 1,033,105 | -0.22(-0.73%) |
Oct 05, 2006 | 29.07 | 29.71 | 28.80 | 29.57 | 497,126 | -0.06(-0.19%) |
Oct 04, 2006 | 28.71 | 29.81 | 28.70 | 29.63 | 1,758,232 | +0.65(+2.25%) |
Oct 03, 2006 | 28.97 | 29.24 | 28.70 | 28.98 | 948,243 | -0.19(-0.66%) |