Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.57 | 32.04 | 31.35 | 31.47 | 4,938,187 | -0.12(-0.36%) |
Dec 28, 2006 | 31.61 | 31.81 | 31.41 | 31.58 | 4,142,537 | -0.17(-0.54%) |
Dec 27, 2006 | 31.50 | 31.86 | 31.35 | 31.76 | 6,687,209 | +0.26(+0.83%) |
Dec 26, 2006 | 31.77 | 31.94 | 31.24 | 31.49 | 5,998,167 | -0.45(-1.40%) |
Dec 22, 2006 | 31.82 | 32.11 | 31.60 | 31.94 | 8,214,888 | +0.46(+1.46%) |
Dec 21, 2006 | 31.65 | 31.82 | 31.30 | 31.48 | 12,842,631 | +0.54(+1.76%) |
Dec 20, 2006 | 30.87 | 31.31 | 30.85 | 30.94 | 11,464,860 | -0.12(-0.39%) |
Dec 19, 2006 | 30.57 | 31.32 | 30.04 | 31.06 | 30,967,970 | -0.51(-1.60%) |
Dec 18, 2006 | 32.27 | 32.59 | 31.51 | 31.56 | 14,866,770 | -0.67(-2.08%) |
Dec 15, 2006 | 32.75 | 32.84 | 32.12 | 32.24 | 11,551,302 | -0.44(-1.35%) |
Dec 14, 2006 | 32.34 | 33.18 | 32.34 | 32.68 | 13,390,051 | +0.40(+1.23%) |
Dec 13, 2006 | 32.95 | 33.01 | 32.18 | 32.28 | 15,769,809 | -0.54(-1.64%) |
Dec 12, 2006 | 32.31 | 33.36 | 32.12 | 32.82 | 53,244,288 | -1.68(-4.86%) |
Dec 11, 2006 | 34.23 | 34.64 | 34.02 | 34.49 | 11,814,539 | +0.51(+1.49%) |
Dec 08, 2006 | 33.55 | 34.19 | 33.43 | 33.99 | 10,570,731 | +0.65(+1.96%) |
Dec 07, 2006 | 34.55 | 34.71 | 33.27 | 33.34 | 13,342,062 | -1.14(-3.30%) |
Dec 06, 2006 | 34.57 | 34.84 | 34.39 | 34.48 | 5,977,846 | -0.10(-0.28%) |
Dec 05, 2006 | 35.03 | 35.56 | 34.53 | 34.57 | 7,731,871 | -0.28(-0.79%) |
Dec 04, 2006 | 34.35 | 35.15 | 34.12 | 34.85 | 7,693,261 | +0.49(+1.43%) |
Dec 01, 2006 | 35.42 | 35.44 | 33.91 | 34.35 | 9,321,138 | -0.81(-2.31%) |
Nov 30, 2006 | 35.34 | 35.43 | 34.46 | 35.17 | 6,735,042 | -0.12(-0.33%) |
Nov 29, 2006 | 35.63 | 36.11 | 34.90 | 35.28 | 7,026,416 | -0.10(-0.27%) |
Nov 28, 2006 | 34.79 | 35.73 | 34.55 | 35.38 | 10,904,153 | +0.54(+1.54%) |
Nov 27, 2006 | 35.84 | 36.27 | 34.69 | 34.84 | 12,046,200 | -0.40(-1.13%) |
Nov 24, 2006 | 35.76 | 35.80 | 35.16 | 35.24 | 3,312,497 | -0.49(-1.36%) |
Nov 22, 2006 | 35.76 | 35.99 | 35.56 | 35.72 | 5,667,715 | +0.18(+0.50%) |
Nov 21, 2006 | 35.06 | 35.63 | 35.06 | 35.54 | 6,023,021 | +0.59(+1.70%) |
Nov 20, 2006 | 35.19 | 35.41 | 34.80 | 34.95 | 5,480,604 | -0.24(-0.67%) |
Nov 17, 2006 | 35.19 | 35.26 | 34.62 | 35.19 | 8,054,508 | -0.01(-0.02%) |
Nov 16, 2006 | 34.55 | 35.58 | 34.15 | 35.19 | 11,748,417 | +1.22(+3.58%) |
Nov 15, 2006 | 33.85 | 34.49 | 33.81 | 33.98 | 7,420,801 | +0.32(+0.95%) |
Nov 14, 2006 | 33.81 | 33.84 | 32.66 | 33.66 | 10,830,685 | +0.36(+1.08%) |
Nov 13, 2006 | 33.47 | 34.45 | 33.23 | 33.30 | 8,230,207 | -0.17(-0.50%) |
Nov 10, 2006 | 33.03 | 33.68 | 32.91 | 33.46 | 4,751,545 | +0.59(+1.79%) |
Nov 09, 2006 | 33.48 | 34.08 | 32.79 | 32.88 | 7,438,153 | -0.63(-1.89%) |
Nov 08, 2006 | 33.92 | 33.93 | 33.50 | 33.51 | 7,130,366 | -0.47(-1.39%) |
Nov 07, 2006 | 33.68 | 34.52 | 33.44 | 33.98 | 6,036,621 | +0.29(+0.85%) |
Nov 06, 2006 | 33.75 | 34.26 | 33.59 | 33.69 | 6,146,980 | +0.15(+0.46%) |
Nov 03, 2006 | 34.13 | 34.36 | 32.69 | 33.54 | 11,739,820 | -0.35(-1.04%) |
Nov 02, 2006 | 34.23 | 34.62 | 33.82 | 33.89 | 10,938,543 | -0.67(-1.93%) |
Nov 01, 2006 | 35.63 | 35.66 | 34.45 | 34.56 | 5,705,074 | -0.79(-2.23%) |
Oct 31, 2006 | 35.64 | 35.87 | 35.19 | 35.34 | 6,878,384 | +0.06(+0.16%) |
Oct 30, 2006 | 34.50 | 35.42 | 34.37 | 35.29 | 5,790,892 | +0.65(+1.88%) |
Oct 27, 2006 | 34.95 | 35.26 | 34.52 | 34.63 | 6,300,795 | -0.35(-0.99%) |
Oct 26, 2006 | 34.87 | 35.03 | 34.40 | 34.98 | 6,352,223 | +0.10(+0.28%) |
Oct 25, 2006 | 35.29 | 35.42 | 34.34 | 34.88 | 7,646,209 | -0.52(-1.46%) |
Oct 24, 2006 | 35.41 | 35.98 | 35.22 | 35.40 | 5,656,460 | -0.08(-0.22%) |
Oct 23, 2006 | 34.74 | 36.62 | 34.55 | 35.48 | 7,307,628 | +0.18(+0.51%) |
Oct 20, 2006 | 35.59 | 35.63 | 35.01 | 35.30 | 4,847,211 | -0.17(-0.49%) |
Oct 19, 2006 | 35.98 | 36.02 | 35.27 | 35.47 | 4,168,798 | -0.37(-1.04%) |
Oct 18, 2006 | 36.50 | 36.80 | 35.54 | 35.84 | 6,841,024 | -0.34(-0.94%) |
Oct 17, 2006 | 36.53 | 36.94 | 35.76 | 36.18 | 7,114,422 | -1.02(-2.73%) |
Oct 16, 2006 | 37.25 | 37.42 | 36.97 | 37.20 | 4,078,916 | +0.31(+0.83%) |
Oct 13, 2006 | 37.02 | 37.32 | 36.64 | 36.89 | 4,752,639 | -0.12(-0.33%) |
Oct 12, 2006 | 35.86 | 37.18 | 35.82 | 37.01 | 9,412,114 | +1.40(+3.93%) |
Oct 11, 2006 | 35.81 | 36.22 | 35.29 | 35.61 | 4,026,550 | -0.32(-0.89%) |
Oct 10, 2006 | 35.86 | 36.00 | 35.58 | 35.93 | 5,474,195 | +0.27(+0.75%) |
Oct 09, 2006 | 35.24 | 35.82 | 35.06 | 35.66 | 5,015,719 | +0.19(+0.52%) |
Oct 06, 2006 | 36.04 | 36.14 | 35.43 | 35.48 | 5,681,939 | -0.89(-2.44%) |
Oct 05, 2006 | 36.21 | 36.46 | 35.79 | 36.37 | 7,012,034 | +0.16(+0.44%) |
Oct 04, 2006 | 34.85 | 36.36 | 34.78 | 36.21 | 9,828,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.05 | 35.06 | 33.85 | 34.93 | 5,869,519 | +0.88(+2.57%) |