Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.10 | 35.14 | 34.69 | 34.72 | 336,333 | -0.38(-1.08%) |
Dec 28, 2006 | 34.98 | 35.13 | 34.89 | 35.10 | 348,546 | +0.07(+0.19%) |
Dec 27, 2006 | 34.82 | 35.07 | 34.79 | 35.03 | 396,986 | +0.22(+0.63%) |
Dec 26, 2006 | 34.43 | 34.88 | 34.43 | 34.81 | 184,427 | +0.33(+0.95%) |
Dec 22, 2006 | 34.52 | 34.70 | 34.45 | 34.48 | 277,190 | +0.09(+0.25%) |
Dec 21, 2006 | 34.49 | 34.70 | 34.39 | 34.40 | 287,893 | -0.09(-0.25%) |
Dec 20, 2006 | 34.53 | 34.90 | 34.48 | 34.48 | 364,189 | -0.05(-0.15%) |
Dec 19, 2006 | 34.31 | 34.62 | 34.12 | 34.53 | 347,860 | +0.23(+0.68%) |
Dec 18, 2006 | 34.43 | 34.72 | 34.29 | 34.30 | 351,839 | -0.13(-0.38%) |
Dec 15, 2006 | 34.62 | 35.21 | 34.35 | 34.43 | 864,916 | -0.77(-2.19%) |
Dec 14, 2006 | 34.97 | 35.45 | 34.93 | 35.21 | 655,788 | +0.17(+0.48%) |
Dec 13, 2006 | 34.93 | 35.08 | 34.89 | 35.04 | 592,117 | +0.21(+0.61%) |
Dec 12, 2006 | 34.77 | 34.91 | 34.67 | 34.83 | 595,548 | +0.07(+0.19%) |
Dec 11, 2006 | 34.80 | 34.84 | 34.64 | 34.76 | 472,184 | -0.04(-0.13%) |
Dec 08, 2006 | 34.72 | 34.96 | 34.69 | 34.80 | 453,247 | +0.04(+0.10%) |
Dec 07, 2006 | 34.92 | 34.98 | 34.60 | 34.77 | 543,677 | -0.15(-0.44%) |
Dec 06, 2006 | 34.69 | 34.97 | 34.69 | 34.92 | 583,197 | +0.07(+0.19%) |
Dec 05, 2006 | 34.88 | 34.92 | 34.54 | 34.86 | 555,616 | +0.06(+0.17%) |
Dec 04, 2006 | 34.54 | 34.86 | 34.47 | 34.80 | 552,597 | +0.31(+0.91%) |
Dec 01, 2006 | 34.23 | 34.54 | 34.08 | 34.48 | 380,656 | -0.13(-0.38%) |
Nov 30, 2006 | 34.56 | 34.69 | 34.39 | 34.62 | 331,530 | +0.01(+0.02%) |
Nov 29, 2006 | 34.37 | 34.73 | 34.23 | 34.61 | 403,572 | +0.24(+0.70%) |
Nov 28, 2006 | 34.31 | 34.37 | 33.89 | 34.37 | 526,387 | +0.10(+0.30%) |
Nov 27, 2006 | 34.62 | 34.67 | 34.06 | 34.27 | 587,177 | -0.52(-1.51%) |
Nov 24, 2006 | 34.67 | 34.97 | 34.63 | 34.79 | 133,655 | -0.13(-0.38%) |
Nov 22, 2006 | 34.75 | 35.06 | 34.70 | 34.92 | 531,739 | +0.17(+0.48%) |
Nov 21, 2006 | 33.94 | 34.83 | 33.93 | 34.75 | 531,327 | +0.82(+2.41%) |
Nov 20, 2006 | 34.34 | 34.41 | 33.82 | 33.94 | 543,952 | -0.50(-1.44%) |
Nov 17, 2006 | 34.40 | 34.47 | 34.21 | 34.43 | 325,767 | -0.22(-0.63%) |
Nov 16, 2006 | 34.22 | 34.71 | 34.16 | 34.65 | 417,020 | +0.24(+0.70%) |
Nov 15, 2006 | 34.43 | 34.83 | 34.19 | 34.41 | 577,571 | +0.02(+0.06%) |
Nov 14, 2006 | 34.07 | 34.43 | 33.79 | 34.39 | 649,339 | +0.48(+1.42%) |
Nov 13, 2006 | 34.11 | 34.25 | 33.76 | 33.91 | 461,755 | -0.17(-0.49%) |
Nov 10, 2006 | 33.90 | 34.13 | 33.80 | 34.08 | 264,977 | +0.18(+0.54%) |
Nov 09, 2006 | 34.51 | 34.51 | 33.85 | 33.89 | 533,523 | -0.68(-1.98%) |
Nov 08, 2006 | 34.32 | 34.63 | 34.23 | 34.58 | 454,619 | +0.21(+0.61%) |
Nov 07, 2006 | 34.16 | 34.52 | 34.04 | 34.37 | 448,170 | +0.30(+0.88%) |
Nov 06, 2006 | 34.07 | 34.14 | 33.97 | 34.07 | 512,528 | +0.17(+0.52%) |
Nov 03, 2006 | 34.11 | 34.28 | 33.89 | 33.89 | 540,521 | -0.17(-0.51%) |
Nov 02, 2006 | 34.00 | 34.25 | 33.81 | 34.07 | 525,427 | +0.04(+0.11%) |
Nov 01, 2006 | 34.24 | 34.40 | 33.99 | 34.03 | 455,992 | -0.24(-0.70%) |
Oct 31, 2006 | 34.36 | 34.48 | 34.17 | 34.27 | 517,742 | -0.16(-0.47%) |
Oct 30, 2006 | 34.25 | 34.48 | 34.10 | 34.43 | 650,986 | +0.07(+0.21%) |
Oct 27, 2006 | 34.80 | 34.80 | 34.32 | 34.36 | 843,784 | -0.52(-1.50%) |
Oct 26, 2006 | 34.86 | 34.98 | 34.50 | 34.88 | 557,400 | +0.09(+0.27%) |
Oct 25, 2006 | 34.76 | 34.98 | 34.46 | 34.79 | 1,121,524 | -0.04(-0.13%) |
Oct 24, 2006 | 34.41 | 35.23 | 34.37 | 34.83 | 1,715,699 | +0.50(+1.46%) |
Oct 23, 2006 | 33.34 | 35.12 | 33.25 | 34.33 | 2,649,228 | +1.90(+5.87%) |
Oct 20, 2006 | 32.79 | 32.83 | 32.25 | 32.43 | 519,663 | -0.35(-1.07%) |
Oct 19, 2006 | 32.68 | 33.05 | 32.63 | 32.78 | 519,526 | -0.02(-0.07%) |
Oct 18, 2006 | 33.16 | 33.48 | 32.78 | 32.80 | 613,249 | -0.36(-1.10%) |
Oct 17, 2006 | 33.16 | 33.33 | 32.79 | 33.16 | 737,025 | +0.00(+0.00%) |
Oct 16, 2006 | 32.79 | 33.20 | 32.76 | 33.16 | 569,612 | +0.23(+0.69%) |
Oct 13, 2006 | 32.92 | 32.98 | 32.76 | 32.94 | 445,563 | +0.02(+0.07%) |
Oct 12, 2006 | 33.04 | 33.08 | 32.74 | 32.92 | 396,849 | -0.11(-0.33%) |
Oct 11, 2006 | 33.17 | 33.18 | 32.79 | 33.03 | 487,004 | -0.15(-0.44%) |
Oct 10, 2006 | 32.76 | 33.19 | 32.72 | 33.17 | 518,840 | +0.31(+0.95%) |
Oct 09, 2006 | 32.76 | 32.94 | 32.56 | 32.86 | 191,837 | +0.10(+0.31%) |
Oct 06, 2006 | 32.79 | 32.79 | 32.44 | 32.76 | 236,846 | -0.04(-0.11%) |
Oct 05, 2006 | 32.55 | 32.86 | 32.55 | 32.79 | 455,031 | +0.15(+0.45%) |
Oct 04, 2006 | 32.12 | 32.68 | 32.12 | 32.65 | 380,656 | +0.34(+1.06%) |
Oct 03, 2006 | 32.54 | 32.65 | 32.24 | 32.31 | 340,724 | -0.21(-0.65%) |