Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.97 | 32.11 | 31.83 | 31.84 | 800,213 | -0.17(-0.52%) |
Dec 28, 2006 | 32.05 | 32.09 | 31.96 | 32.01 | 235,498 | -0.03(-0.10%) |
Dec 27, 2006 | 31.92 | 32.05 | 31.88 | 32.04 | 368,967 | +0.21(+0.65%) |
Dec 26, 2006 | 31.71 | 31.85 | 31.63 | 31.84 | 596,275 | +0.10(+0.31%) |
Dec 22, 2006 | 31.73 | 31.84 | 31.65 | 31.74 | 720,348 | -0.02(-0.08%) |
Dec 21, 2006 | 31.97 | 32.03 | 31.75 | 31.76 | 3,387,928 | -0.14(-0.44%) |
Dec 20, 2006 | 31.86 | 32.04 | 31.86 | 31.90 | 2,145,025 | -0.01(-0.03%) |
Dec 19, 2006 | 31.75 | 31.95 | 31.65 | 31.91 | 1,286,870 | +0.02(+0.05%) |
Dec 18, 2006 | 31.92 | 32.02 | 31.84 | 31.89 | 1,990,957 | -0.02(-0.08%) |
Dec 15, 2006 | 32.06 | 32.19 | 31.89 | 31.92 | 1,166,290 | -0.25(-0.77%) |
Dec 14, 2006 | 31.88 | 32.19 | 31.79 | 32.17 | 793,708 | +0.33(+1.04%) |
Dec 13, 2006 | 31.79 | 31.89 | 31.71 | 31.84 | 2,076,965 | +0.17(+0.52%) |
Dec 12, 2006 | 31.78 | 31.79 | 31.60 | 31.67 | 1,225,315 | -0.17(-0.55%) |
Dec 11, 2006 | 31.72 | 31.88 | 31.65 | 31.84 | 752,270 | +0.12(+0.37%) |
Dec 08, 2006 | 31.71 | 31.84 | 31.58 | 31.73 | 402,214 | +0.07(+0.21%) |
Dec 07, 2006 | 31.83 | 31.92 | 31.64 | 31.66 | 720,951 | -0.15(-0.47%) |
Dec 06, 2006 | 31.79 | 31.89 | 31.78 | 31.81 | 1,196,525 | -0.02(-0.08%) |
Dec 05, 2006 | 31.54 | 31.87 | 31.54 | 31.84 | 2,309,211 | +0.27(+0.84%) |
Dec 04, 2006 | 31.32 | 31.67 | 31.22 | 31.57 | 2,161,648 | +0.33(+1.06%) |
Dec 01, 2006 | 31.15 | 31.49 | 31.01 | 31.24 | 1,738,714 | -0.04(-0.13%) |
Nov 30, 2006 | 31.21 | 31.39 | 31.03 | 31.28 | 1,663,307 | +0.03(+0.11%) |
Nov 29, 2006 | 31.24 | 31.33 | 31.13 | 31.25 | 1,194,478 | +0.22(+0.70%) |
Nov 28, 2006 | 30.92 | 31.06 | 30.83 | 31.03 | 2,169,599 | -0.02(-0.05%) |
Nov 27, 2006 | 31.47 | 31.50 | 31.02 | 31.05 | 1,759,433 | -0.46(-1.45%) |
Nov 24, 2006 | 31.62 | 31.63 | 31.42 | 31.50 | 475,815 | -0.17(-0.52%) |
Nov 22, 2006 | 31.59 | 31.72 | 31.51 | 31.67 | 2,228,142 | +0.07(+0.21%) |
Nov 21, 2006 | 31.50 | 31.62 | 31.49 | 31.60 | 1,157,978 | +0.09(+0.29%) |
Nov 20, 2006 | 31.61 | 31.67 | 31.50 | 31.51 | 6,295,101 | -0.12(-0.39%) |
Nov 17, 2006 | 31.60 | 31.64 | 31.45 | 31.64 | 5,580,776 | -0.06(-0.18%) |
Nov 16, 2006 | 31.57 | 31.74 | 31.50 | 31.70 | 1,183,757 | +0.21(+0.66%) |
Nov 15, 2006 | 31.45 | 31.59 | 31.37 | 31.49 | 1,009,211 | +0.12(+0.37%) |
Nov 14, 2006 | 31.12 | 31.39 | 30.89 | 31.37 | 1,930,125 | +0.34(+1.10%) |
Nov 13, 2006 | 30.92 | 31.20 | 30.92 | 31.03 | 2,249,584 | +0.04(+0.13%) |
Nov 10, 2006 | 30.87 | 30.99 | 30.77 | 30.99 | 946,933 | +0.10(+0.32%) |
Nov 09, 2006 | 31.04 | 31.04 | 30.83 | 30.89 | 1,324,815 | -0.10(-0.32%) |
Nov 08, 2006 | 30.80 | 31.03 | 30.69 | 30.99 | 1,019,209 | +0.15(+0.48%) |
Nov 07, 2006 | 30.76 | 30.94 | 30.68 | 30.84 | 2,549,408 | +0.08(+0.27%) |
Nov 06, 2006 | 30.57 | 30.82 | 30.41 | 30.76 | 2,143,941 | +0.37(+1.23%) |
Nov 03, 2006 | 30.66 | 30.72 | 30.24 | 30.38 | 5,050,994 | -0.23(-0.76%) |
Nov 02, 2006 | 30.47 | 30.65 | 30.38 | 30.62 | 2,350,650 | -0.03(-0.11%) |
Nov 01, 2006 | 30.94 | 30.95 | 30.62 | 30.65 | 2,600,483 | -0.24(-0.78%) |
Oct 31, 2006 | 31.06 | 31.11 | 30.78 | 30.89 | 1,057,033 | -0.07(-0.21%) |
Oct 30, 2006 | 30.76 | 31.00 | 30.68 | 30.96 | 1,759,433 | +0.19(+0.62%) |
Oct 27, 2006 | 30.99 | 30.99 | 30.72 | 30.77 | 2,853,930 | -0.31(-0.99%) |
Oct 26, 2006 | 30.79 | 31.09 | 30.75 | 31.07 | 1,750,519 | +0.42(+1.38%) |
Oct 25, 2006 | 30.81 | 30.82 | 30.54 | 30.65 | 873,693 | -0.11(-0.35%) |
Oct 24, 2006 | 30.56 | 30.76 | 30.51 | 30.76 | 1,486,110 | +0.12(+0.38%) |
Oct 23, 2006 | 30.18 | 30.64 | 30.18 | 30.64 | 1,851,465 | +0.40(+1.32%) |
Oct 20, 2006 | 30.38 | 30.38 | 30.14 | 30.24 | 3,528,022 | -0.04(-0.14%) |
Oct 19, 2006 | 30.31 | 30.43 | 30.15 | 30.28 | 2,339,808 | -0.02(-0.05%) |
Oct 18, 2006 | 30.50 | 30.52 | 30.21 | 30.30 | 3,104,486 | +0.02(+0.08%) |
Oct 17, 2006 | 30.21 | 30.28 | 30.07 | 30.28 | 2,639,994 | -0.11(-0.36%) |
Oct 16, 2006 | 30.31 | 30.44 | 30.28 | 30.38 | 760,582 | -0.02(-0.08%) |
Oct 13, 2006 | 30.34 | 30.41 | 30.28 | 30.41 | 1,436,481 | -0.08(-0.27%) |
Oct 12, 2006 | 30.29 | 30.53 | 30.24 | 30.49 | 2,286,806 | +0.40(+1.32%) |
Oct 11, 2006 | 30.05 | 30.17 | 29.93 | 30.09 | 550,621 | -0.07(-0.25%) |
Oct 10, 2006 | 30.08 | 30.17 | 29.99 | 30.17 | 3,498,148 | +0.18(+0.61%) |
Oct 09, 2006 | 29.81 | 30.06 | 29.69 | 29.99 | 1,331,681 | +0.21(+0.70%) |
Oct 06, 2006 | 29.80 | 29.89 | 29.67 | 29.78 | 1,924,102 | -0.06(-0.19%) |
Oct 05, 2006 | 29.69 | 29.89 | 29.48 | 29.84 | 1,927,716 | +0.08(+0.28%) |
Oct 04, 2006 | 29.35 | 29.78 | 29.28 | 29.75 | 3,593,552 | +0.42(+1.44%) |
Oct 03, 2006 | 29.11 | 29.41 | 29.03 | 29.33 | 2,813,456 | +0.25(+0.86%) |