Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.75 | 32.01 | 31.51 | 31.60 | 1,127,873 | -0.22(-0.68%) |
Dec 28, 2006 | 31.98 | 32.21 | 31.70 | 31.82 | 1,019,220 | -0.30(-0.93%) |
Dec 27, 2006 | 32.27 | 32.27 | 31.90 | 32.12 | 1,274,647 | -0.11(-0.35%) |
Dec 26, 2006 | 32.13 | 32.50 | 32.06 | 32.23 | 961,852 | -0.21(-0.65%) |
Dec 22, 2006 | 31.93 | 32.86 | 31.86 | 32.44 | 2,813,039 | +0.56(+1.77%) |
Dec 21, 2006 | 31.81 | 32.05 | 31.69 | 31.87 | 1,641,829 | +0.05(+0.15%) |
Dec 20, 2006 | 31.47 | 32.13 | 31.42 | 31.83 | 2,069,609 | +0.48(+1.54%) |
Dec 19, 2006 | 30.44 | 31.51 | 30.16 | 31.34 | 1,895,393 | +0.83(+2.72%) |
Dec 18, 2006 | 30.96 | 31.09 | 30.43 | 30.51 | 1,462,522 | -0.60(-1.94%) |
Dec 15, 2006 | 31.84 | 31.88 | 31.09 | 31.12 | 1,922,214 | -0.52(-1.63%) |
Dec 14, 2006 | 31.35 | 31.66 | 31.10 | 31.63 | 1,463,143 | +0.27(+0.85%) |
Dec 13, 2006 | 31.64 | 31.75 | 31.23 | 31.37 | 1,010,404 | -0.07(-0.23%) |
Dec 12, 2006 | 31.21 | 31.52 | 31.21 | 31.44 | 1,017,482 | -0.09(-0.28%) |
Dec 11, 2006 | 31.63 | 31.75 | 31.30 | 31.53 | 1,082,177 | -0.23(-0.74%) |
Dec 08, 2006 | 31.64 | 32.01 | 31.46 | 31.76 | 2,322,303 | +0.23(+0.72%) |
Dec 07, 2006 | 31.69 | 31.77 | 31.43 | 31.54 | 1,132,343 | -0.03(-0.10%) |
Dec 06, 2006 | 31.49 | 31.69 | 31.29 | 31.57 | 1,360,947 | -0.02(-0.08%) |
Dec 05, 2006 | 31.58 | 31.78 | 31.25 | 31.59 | 1,951,892 | -0.02(-0.05%) |
Dec 04, 2006 | 30.91 | 31.84 | 30.84 | 31.61 | 1,826,228 | +0.66(+2.13%) |
Dec 01, 2006 | 30.78 | 31.33 | 30.61 | 30.95 | 1,890,798 | +0.00(+0.00%) |
Nov 30, 2006 | 30.84 | 31.07 | 30.53 | 30.95 | 3,095,784 | +0.17(+0.55%) |
Nov 29, 2006 | 30.71 | 31.22 | 30.23 | 30.78 | 6,270,791 | +1.84(+6.37%) |
Nov 28, 2006 | 29.27 | 29.27 | 28.76 | 28.94 | 2,926,038 | -0.31(-1.05%) |
Nov 27, 2006 | 30.28 | 30.30 | 29.13 | 29.24 | 2,072,217 | -0.81(-2.71%) |
Nov 24, 2006 | 30.16 | 30.26 | 29.80 | 30.05 | 465,156 | -0.02(-0.05%) |
Nov 22, 2006 | 29.88 | 30.14 | 29.64 | 30.07 | 1,238,139 | +0.23(+0.78%) |
Nov 21, 2006 | 29.55 | 29.92 | 29.43 | 29.84 | 1,022,573 | +0.48(+1.62%) |
Nov 20, 2006 | 29.43 | 29.78 | 29.17 | 29.36 | 898,523 | -0.06(-0.22%) |
Nov 17, 2006 | 29.79 | 29.79 | 28.94 | 29.43 | 1,530,942 | -0.40(-1.35%) |
Nov 16, 2006 | 29.38 | 29.88 | 29.01 | 29.83 | 1,587,317 | +0.70(+2.41%) |
Nov 15, 2006 | 29.28 | 29.31 | 29.01 | 29.13 | 1,304,324 | -0.02(-0.06%) |
Nov 14, 2006 | 28.94 | 29.23 | 28.47 | 29.14 | 1,167,733 | +0.38(+1.32%) |
Nov 13, 2006 | 28.99 | 29.04 | 28.51 | 28.77 | 883,250 | -0.22(-0.75%) |
Nov 10, 2006 | 28.58 | 29.03 | 28.46 | 28.98 | 640,614 | +0.40(+1.41%) |
Nov 09, 2006 | 29.26 | 29.27 | 28.44 | 28.58 | 1,376,966 | -0.61(-2.10%) |
Nov 08, 2006 | 28.49 | 29.31 | 28.27 | 29.19 | 1,310,905 | +0.64(+2.23%) |
Nov 07, 2006 | 28.69 | 28.74 | 28.40 | 28.56 | 743,057 | -0.15(-0.53%) |
Nov 06, 2006 | 28.49 | 28.77 | 28.38 | 28.71 | 950,676 | +0.42(+1.48%) |
Nov 03, 2006 | 28.71 | 28.95 | 27.95 | 28.29 | 821,163 | -0.26(-0.90%) |
Nov 02, 2006 | 28.20 | 28.66 | 28.05 | 28.55 | 1,189,091 | +0.04(+0.14%) |
Nov 01, 2006 | 28.97 | 29.24 | 28.32 | 28.51 | 1,286,691 | -0.26(-0.90%) |
Oct 31, 2006 | 29.32 | 29.32 | 28.45 | 28.77 | 1,357,098 | -0.43(-1.49%) |
Oct 30, 2006 | 28.65 | 29.29 | 28.65 | 29.20 | 1,059,204 | +0.31(+1.06%) |
Oct 27, 2006 | 29.56 | 29.56 | 28.88 | 28.89 | 1,286,319 | -0.70(-2.37%) |
Oct 26, 2006 | 29.39 | 29.76 | 29.22 | 29.60 | 1,238,884 | +0.38(+1.30%) |
Oct 25, 2006 | 29.59 | 29.59 | 28.84 | 29.22 | 2,108,972 | -0.37(-1.25%) |
Oct 24, 2006 | 29.11 | 29.68 | 29.07 | 29.59 | 1,536,778 | +0.47(+1.60%) |
Oct 23, 2006 | 28.54 | 29.17 | 28.37 | 29.12 | 1,165,870 | +0.56(+1.95%) |
Oct 20, 2006 | 28.89 | 29.14 | 28.53 | 28.56 | 1,761,906 | -0.06(-0.23%) |
Oct 19, 2006 | 28.52 | 28.88 | 28.35 | 28.63 | 677,866 | -0.10(-0.36%) |
Oct 18, 2006 | 28.99 | 29.18 | 28.43 | 28.73 | 1,137,931 | -0.13(-0.45%) |
Oct 17, 2006 | 28.80 | 28.95 | 28.57 | 28.86 | 1,598,741 | +0.02(+0.06%) |
Oct 16, 2006 | 28.65 | 28.91 | 28.59 | 28.85 | 885,361 | +0.20(+0.70%) |
Oct 13, 2006 | 28.58 | 28.80 | 28.28 | 28.65 | 1,034,494 | +0.13(+0.45%) |
Oct 12, 2006 | 28.28 | 28.56 | 28.15 | 28.52 | 1,473,573 | +0.43(+1.55%) |
Oct 11, 2006 | 28.12 | 28.19 | 27.78 | 28.08 | 922,737 | -0.10(-0.34%) |
Oct 10, 2006 | 28.19 | 28.19 | 27.62 | 28.18 | 1,092,731 | +0.09(+0.32%) |
Oct 09, 2006 | 27.85 | 28.14 | 27.49 | 28.09 | 1,055,603 | +0.34(+1.22%) |
Oct 06, 2006 | 28.11 | 28.19 | 27.61 | 27.75 | 1,186,980 | -0.53(-1.88%) |
Oct 05, 2006 | 28.03 | 28.36 | 27.57 | 28.28 | 1,688,395 | +0.22(+0.77%) |
Oct 04, 2006 | 27.30 | 28.19 | 27.09 | 28.07 | 2,816,392 | +0.64(+2.32%) |
Oct 03, 2006 | 26.82 | 27.54 | 26.82 | 27.43 | 1,612,524 | +0.60(+2.25%) |