Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.47 | 32.77 | 32.45 | 32.70 | 6,869,348 | +0.06(+0.17%) |
Dec 28, 2006 | 32.50 | 32.69 | 32.45 | 32.64 | 5,408,100 | +0.01(+0.02%) |
Dec 27, 2006 | 32.63 | 32.82 | 32.26 | 32.64 | 9,747,232 | +0.14(+0.42%) |
Dec 26, 2006 | 32.26 | 33.14 | 32.17 | 32.50 | 19,502,430 | +0.27(+0.84%) |
Dec 22, 2006 | 32.57 | 32.57 | 32.09 | 32.23 | 13,551,640 | -0.28(-0.85%) |
Dec 21, 2006 | 32.71 | 32.89 | 32.44 | 32.50 | 11,656,526 | -0.38(-1.16%) |
Dec 20, 2006 | 32.95 | 33.18 | 32.81 | 32.89 | 9,274,011 | -0.14(-0.42%) |
Dec 19, 2006 | 33.19 | 33.26 | 32.85 | 33.03 | 14,018,647 | -0.38(-1.15%) |
Dec 18, 2006 | 33.63 | 33.95 | 33.22 | 33.41 | 16,701,505 | -0.81(-2.37%) |
Dec 15, 2006 | 33.88 | 34.25 | 33.74 | 34.22 | 10,318,921 | +0.35(+1.02%) |
Dec 14, 2006 | 33.63 | 34.00 | 33.63 | 33.87 | 4,836,093 | +0.18(+0.52%) |
Dec 13, 2006 | 34.01 | 34.02 | 33.56 | 33.70 | 6,786,654 | -0.13(-0.39%) |
Dec 12, 2006 | 33.94 | 33.97 | 33.61 | 33.83 | 5,935,176 | -0.05(-0.15%) |
Dec 11, 2006 | 33.83 | 33.99 | 33.73 | 33.88 | 5,273,623 | -0.01(-0.04%) |
Dec 08, 2006 | 33.77 | 33.97 | 33.64 | 33.89 | 6,912,209 | +0.01(+0.02%) |
Dec 07, 2006 | 33.95 | 34.27 | 33.78 | 33.88 | 9,191,158 | -0.55(-1.59%) |
Dec 06, 2006 | 34.16 | 34.47 | 33.95 | 34.43 | 7,585,075 | +0.10(+0.29%) |
Dec 05, 2006 | 34.04 | 34.39 | 33.70 | 34.33 | 8,675,873 | +0.42(+1.24%) |
Dec 04, 2006 | 33.63 | 33.93 | 33.45 | 33.91 | 7,283,616 | +0.40(+1.18%) |
Dec 01, 2006 | 33.53 | 33.72 | 33.41 | 33.51 | 6,768,490 | -0.12(-0.35%) |
Nov 30, 2006 | 33.85 | 34.02 | 33.55 | 33.63 | 7,778,506 | -0.28(-0.83%) |
Nov 29, 2006 | 33.85 | 34.10 | 33.73 | 33.92 | 5,674,028 | +0.20(+0.60%) |
Nov 28, 2006 | 33.50 | 34.06 | 33.50 | 33.72 | 7,482,145 | +0.09(+0.26%) |
Nov 27, 2006 | 33.77 | 33.93 | 33.51 | 33.63 | 7,924,137 | -0.20(-0.59%) |
Nov 24, 2006 | 33.83 | 34.07 | 33.75 | 33.83 | 2,657,684 | -0.08(-0.24%) |
Nov 22, 2006 | 33.80 | 34.05 | 33.77 | 33.91 | 5,500,992 | -0.01(-0.04%) |
Nov 21, 2006 | 33.99 | 34.13 | 33.67 | 33.92 | 9,403,071 | -0.21(-0.61%) |
Nov 20, 2006 | 34.05 | 34.26 | 33.85 | 34.13 | 6,698,224 | -0.11(-0.31%) |
Nov 17, 2006 | 34.24 | 34.52 | 34.08 | 34.24 | 9,720,145 | -0.01(-0.02%) |
Nov 16, 2006 | 33.70 | 34.39 | 33.70 | 34.24 | 9,325,476 | +0.12(+0.35%) |
Nov 15, 2006 | 33.89 | 34.26 | 33.77 | 34.12 | 10,393,170 | +0.33(+0.97%) |
Nov 14, 2006 | 34.04 | 34.04 | 33.49 | 33.80 | 11,785,108 | -0.13(-0.39%) |
Nov 13, 2006 | 33.81 | 34.17 | 33.65 | 33.93 | 8,997,567 | -0.05(-0.15%) |
Nov 10, 2006 | 34.44 | 34.58 | 33.85 | 33.98 | 9,393,033 | -0.46(-1.33%) |
Nov 09, 2006 | 35.34 | 35.37 | 34.26 | 34.44 | 17,932,038 | -1.01(-2.85%) |
Nov 08, 2006 | 35.43 | 35.59 | 34.97 | 35.45 | 9,095,239 | -0.31(-0.88%) |
Nov 07, 2006 | 35.62 | 36.08 | 35.47 | 35.76 | 8,004,441 | +0.19(+0.55%) |
Nov 06, 2006 | 35.20 | 35.59 | 35.08 | 35.57 | 5,737,602 | +0.37(+1.05%) |
Nov 03, 2006 | 35.27 | 35.42 | 35.12 | 35.20 | 5,036,056 | -0.18(-0.51%) |
Nov 02, 2006 | 35.15 | 35.55 | 35.12 | 35.38 | 8,430,499 | +0.24(+0.68%) |
Nov 01, 2006 | 35.30 | 35.36 | 34.92 | 35.14 | 8,521,319 | -0.01(-0.04%) |
Oct 31, 2006 | 35.52 | 35.56 | 35.11 | 35.15 | 6,132,590 | -0.19(-0.55%) |
Oct 30, 2006 | 35.72 | 35.85 | 35.33 | 35.35 | 6,023,925 | -0.45(-1.24%) |
Oct 27, 2006 | 35.71 | 35.99 | 35.52 | 35.79 | 6,714,317 | -0.16(-0.45%) |
Oct 26, 2006 | 36.08 | 36.24 | 35.65 | 35.96 | 6,272,007 | -0.13(-0.35%) |
Oct 25, 2006 | 36.24 | 36.34 | 35.94 | 36.08 | 5,272,826 | -0.18(-0.50%) |
Oct 24, 2006 | 36.12 | 36.29 | 36.01 | 36.26 | 5,972,141 | -0.08(-0.22%) |
Oct 23, 2006 | 35.69 | 36.43 | 35.62 | 36.35 | 6,190,269 | +0.42(+1.17%) |
Oct 20, 2006 | 36.06 | 36.10 | 35.47 | 35.92 | 7,609,931 | -0.16(-0.43%) |
Oct 19, 2006 | 36.54 | 36.54 | 35.66 | 36.08 | 9,753,765 | -0.48(-1.30%) |
Oct 18, 2006 | 36.24 | 36.70 | 36.20 | 36.56 | 7,488,359 | +0.44(+1.22%) |
Oct 17, 2006 | 36.06 | 36.40 | 35.79 | 36.12 | 5,157,628 | -0.07(-0.19%) |
Oct 16, 2006 | 36.01 | 36.29 | 35.93 | 36.19 | 3,972,664 | +0.18(+0.51%) |
Oct 13, 2006 | 35.92 | 36.06 | 35.79 | 36.01 | 4,424,056 | -0.11(-0.31%) |
Oct 12, 2006 | 35.81 | 36.24 | 35.77 | 36.12 | 6,882,255 | +0.31(+0.86%) |
Oct 11, 2006 | 35.82 | 35.92 | 35.60 | 35.81 | 6,045,594 | -0.12(-0.33%) |
Oct 10, 2006 | 36.02 | 36.13 | 35.66 | 35.93 | 4,495,756 | -0.16(-0.45%) |
Oct 09, 2006 | 36.13 | 36.23 | 35.95 | 36.09 | 2,418,683 | -0.03(-0.09%) |
Oct 06, 2006 | 36.06 | 36.20 | 35.82 | 36.13 | 5,320,467 | -0.13(-0.35%) |
Oct 05, 2006 | 36.15 | 36.34 | 35.89 | 36.25 | 5,850,410 | +0.10(+0.28%) |
Oct 04, 2006 | 35.46 | 36.36 | 35.46 | 36.15 | 10,755,654 | +0.57(+1.61%) |
Oct 03, 2006 | 35.65 | 35.92 | 35.50 | 35.58 | 4,606,652 | -0.06(-0.18%) |