Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.69 | 31.93 | 31.56 | 31.63 | 329,371 | -0.06(-0.18%) |
Dec 28, 2006 | 31.42 | 31.81 | 31.31 | 31.69 | 201,363 | +0.21(+0.67%) |
Dec 27, 2006 | 31.28 | 31.54 | 31.28 | 31.48 | 391,118 | +0.24(+0.75%) |
Dec 26, 2006 | 31.02 | 31.34 | 31.02 | 31.24 | 279,232 | +0.22(+0.72%) |
Dec 22, 2006 | 31.35 | 31.35 | 30.85 | 31.02 | 304,705 | -0.33(-1.05%) |
Dec 21, 2006 | 31.70 | 31.81 | 31.26 | 31.35 | 623,275 | -0.20(-0.63%) |
Dec 20, 2006 | 31.52 | 31.60 | 31.27 | 31.55 | 735,161 | -0.06(-0.18%) |
Dec 19, 2006 | 31.89 | 31.92 | 31.27 | 31.60 | 523,319 | -0.42(-1.30%) |
Dec 18, 2006 | 32.33 | 32.35 | 31.94 | 32.02 | 278,587 | -0.30(-0.92%) |
Dec 15, 2006 | 32.68 | 32.69 | 32.31 | 32.32 | 429,166 | -0.25(-0.78%) |
Dec 14, 2006 | 32.86 | 32.87 | 32.39 | 32.57 | 647,941 | -0.23(-0.70%) |
Dec 13, 2006 | 33.17 | 33.29 | 32.72 | 32.80 | 489,462 | -0.30(-0.90%) |
Dec 12, 2006 | 33.28 | 33.39 | 33.05 | 33.10 | 614,730 | -0.24(-0.73%) |
Dec 11, 2006 | 33.05 | 33.41 | 32.82 | 33.34 | 1,245,422 | +0.29(+0.88%) |
Dec 08, 2006 | 32.95 | 33.17 | 32.91 | 33.05 | 715,331 | -0.06(-0.17%) |
Dec 07, 2006 | 33.51 | 33.55 | 32.97 | 33.10 | 718,878 | -0.31(-0.93%) |
Dec 06, 2006 | 33.67 | 33.73 | 33.28 | 33.41 | 1,081,945 | -0.31(-0.92%) |
Dec 05, 2006 | 34.29 | 34.30 | 33.64 | 33.72 | 925,562 | -0.45(-1.32%) |
Dec 04, 2006 | 34.10 | 34.34 | 33.97 | 34.18 | 847,209 | +0.20(+0.58%) |
Dec 01, 2006 | 33.98 | 34.23 | 33.69 | 33.98 | 1,157,557 | +0.09(+0.26%) |
Nov 30, 2006 | 33.87 | 34.23 | 33.80 | 33.89 | 2,073,768 | -0.04(-0.11%) |
Nov 29, 2006 | 33.67 | 34.07 | 33.59 | 33.93 | 840,921 | +0.32(+0.94%) |
Nov 28, 2006 | 33.64 | 33.72 | 33.49 | 33.61 | 1,630,253 | -0.03(-0.09%) |
Nov 27, 2006 | 33.96 | 34.03 | 33.62 | 33.64 | 1,727,146 | -0.33(-0.97%) |
Nov 24, 2006 | 33.81 | 34.11 | 33.80 | 33.97 | 280,361 | +0.17(+0.50%) |
Nov 22, 2006 | 33.46 | 33.85 | 33.32 | 33.80 | 867,684 | +0.45(+1.34%) |
Nov 21, 2006 | 32.42 | 33.42 | 32.33 | 33.36 | 1,480,802 | +0.99(+3.07%) |
Nov 20, 2006 | 31.17 | 33.49 | 31.17 | 32.37 | 1,841,289 | +1.56(+5.05%) |
Nov 17, 2006 | 30.71 | 30.81 | 30.55 | 30.81 | 746,930 | +0.10(+0.32%) |
Nov 16, 2006 | 30.39 | 30.71 | 30.33 | 30.71 | 673,414 | +0.42(+1.37%) |
Nov 15, 2006 | 30.38 | 30.38 | 30.19 | 30.29 | 348,718 | -0.02(-0.06%) |
Nov 14, 2006 | 30.18 | 30.37 | 29.95 | 30.31 | 785,462 | +0.22(+0.72%) |
Nov 13, 2006 | 30.29 | 30.37 | 29.97 | 30.10 | 535,894 | -0.12(-0.39%) |
Nov 10, 2006 | 30.26 | 30.36 | 30.14 | 30.21 | 436,099 | -0.06(-0.21%) |
Nov 09, 2006 | 30.10 | 30.29 | 29.92 | 30.28 | 466,892 | +0.14(+0.47%) |
Nov 08, 2006 | 30.00 | 30.29 | 30.00 | 30.13 | 533,637 | -0.02(-0.06%) |
Nov 07, 2006 | 30.54 | 30.61 | 30.15 | 30.15 | 736,129 | -0.38(-1.26%) |
Nov 06, 2006 | 30.83 | 31.06 | 30.54 | 30.54 | 1,251,225 | -0.05(-0.16%) |
Nov 03, 2006 | 31.13 | 31.12 | 30.15 | 30.59 | 692,277 | -0.54(-1.73%) |
Nov 02, 2006 | 31.94 | 31.95 | 30.52 | 31.13 | 1,589,787 | -1.41(-4.33%) |
Nov 01, 2006 | 32.87 | 33.01 | 32.49 | 32.53 | 309,541 | -0.28(-0.85%) |
Oct 31, 2006 | 33.03 | 33.15 | 32.48 | 32.81 | 479,628 | -0.07(-0.23%) |
Oct 30, 2006 | 32.77 | 32.92 | 32.58 | 32.89 | 289,711 | +0.09(+0.26%) |
Oct 27, 2006 | 33.11 | 33.22 | 32.70 | 32.80 | 344,848 | -0.32(-0.96%) |
Oct 26, 2006 | 32.83 | 33.12 | 32.75 | 33.12 | 317,763 | +0.44(+1.35%) |
Oct 25, 2006 | 32.30 | 32.68 | 32.30 | 32.68 | 442,386 | +0.33(+1.02%) |
Oct 24, 2006 | 32.07 | 32.38 | 31.94 | 32.35 | 494,460 | +0.25(+0.79%) |
Oct 23, 2006 | 32.01 | 32.26 | 31.96 | 32.09 | 723,553 | -0.04(-0.12%) |
Oct 20, 2006 | 32.24 | 32.32 | 32.03 | 32.13 | 310,347 | -0.11(-0.35%) |
Oct 19, 2006 | 32.41 | 32.53 | 32.21 | 32.24 | 543,793 | -0.17(-0.52%) |
Oct 18, 2006 | 32.56 | 32.60 | 32.25 | 32.41 | 759,022 | +0.00(+0.00%) |
Oct 17, 2006 | 32.82 | 32.82 | 32.20 | 32.41 | 689,375 | -0.40(-1.23%) |
Oct 16, 2006 | 33.12 | 33.13 | 32.73 | 32.81 | 499,781 | -0.18(-0.54%) |
Oct 13, 2006 | 32.95 | 33.25 | 32.87 | 32.99 | 657,292 | +0.12(+0.36%) |
Oct 12, 2006 | 32.61 | 32.88 | 32.61 | 32.87 | 435,776 | +0.33(+1.01%) |
Oct 11, 2006 | 32.58 | 32.79 | 32.40 | 32.55 | 390,957 | -0.03(-0.10%) |
Oct 10, 2006 | 32.71 | 32.78 | 32.20 | 32.58 | 231,350 | -0.14(-0.44%) |
Oct 09, 2006 | 32.33 | 32.74 | 32.17 | 32.72 | 264,077 | +0.27(+0.82%) |
Oct 06, 2006 | 32.88 | 32.88 | 32.38 | 32.45 | 220,226 | -0.43(-1.30%) |
Oct 05, 2006 | 32.55 | 32.88 | 32.51 | 32.88 | 446,256 | +0.34(+1.05%) |
Oct 04, 2006 | 32.33 | 32.67 | 32.33 | 32.54 | 403,049 | +0.13(+0.40%) |
Oct 03, 2006 | 31.85 | 32.52 | 31.85 | 32.41 | 499,781 | +0.38(+1.18%) |