Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.56 | 34.66 | 34.13 | 34.16 | 81,120 | -0.39(-1.12%) |
Dec 28, 2006 | 34.61 | 34.88 | 34.54 | 34.55 | 112,798 | -0.06(-0.19%) |
Dec 27, 2006 | 34.27 | 34.73 | 34.27 | 34.61 | 90,934 | +0.38(+1.10%) |
Dec 26, 2006 | 33.69 | 34.45 | 33.69 | 34.24 | 110,810 | +0.43(+1.26%) |
Dec 22, 2006 | 33.73 | 33.95 | 33.56 | 33.81 | 67,828 | +0.01(+0.02%) |
Dec 21, 2006 | 34.03 | 34.29 | 33.65 | 33.80 | 92,549 | -0.22(-0.64%) |
Dec 20, 2006 | 33.87 | 34.26 | 33.87 | 34.02 | 106,090 | +0.15(+0.45%) |
Dec 19, 2006 | 33.66 | 33.99 | 33.58 | 33.87 | 112,798 | +0.07(+0.21%) |
Dec 18, 2006 | 34.64 | 34.70 | 33.75 | 33.79 | 157,271 | -0.82(-2.37%) |
Dec 15, 2006 | 34.28 | 35.17 | 34.15 | 34.61 | 521,134 | +0.35(+1.01%) |
Dec 14, 2006 | 33.73 | 34.44 | 33.73 | 34.27 | 218,640 | +0.53(+1.57%) |
Dec 13, 2006 | 33.90 | 33.95 | 33.57 | 33.74 | 98,388 | +0.00(+0.00%) |
Dec 12, 2006 | 33.49 | 33.95 | 33.49 | 33.74 | 183,608 | +0.24(+0.72%) |
Dec 11, 2006 | 33.28 | 33.49 | 33.14 | 33.49 | 122,860 | +0.17(+0.51%) |
Dec 08, 2006 | 33.29 | 33.56 | 33.07 | 33.33 | 104,226 | +0.02(+0.05%) |
Dec 07, 2006 | 33.42 | 33.67 | 33.30 | 33.31 | 94,661 | -0.14(-0.43%) |
Dec 06, 2006 | 33.49 | 33.77 | 33.38 | 33.45 | 116,276 | -0.05(-0.14%) |
Dec 05, 2006 | 33.72 | 33.93 | 33.45 | 33.50 | 155,408 | -0.06(-0.19%) |
Dec 04, 2006 | 32.99 | 33.73 | 32.99 | 33.57 | 167,085 | +0.54(+1.63%) |
Dec 01, 2006 | 33.06 | 33.35 | 32.84 | 33.03 | 181,247 | -0.17(-0.51%) |
Nov 30, 2006 | 32.93 | 33.22 | 32.88 | 33.20 | 219,509 | +0.28(+0.86%) |
Nov 29, 2006 | 32.47 | 32.97 | 32.38 | 32.92 | 149,197 | +0.59(+1.82%) |
Nov 28, 2006 | 31.75 | 32.34 | 31.70 | 32.33 | 113,295 | +0.58(+1.83%) |
Nov 27, 2006 | 32.34 | 32.34 | 31.49 | 31.75 | 162,365 | -0.75(-2.30%) |
Nov 24, 2006 | 32.22 | 32.61 | 32.19 | 32.50 | 24,100 | +0.11(+0.35%) |
Nov 22, 2006 | 32.45 | 32.64 | 32.22 | 32.38 | 66,337 | -0.04(-0.12%) |
Nov 21, 2006 | 32.55 | 32.60 | 32.26 | 32.42 | 110,438 | -0.13(-0.40%) |
Nov 20, 2006 | 32.50 | 32.63 | 32.38 | 32.55 | 130,314 | +0.00(+0.00%) |
Nov 17, 2006 | 32.92 | 33.02 | 32.46 | 32.55 | 161,495 | -0.39(-1.17%) |
Nov 16, 2006 | 32.99 | 33.40 | 32.94 | 32.94 | 183,235 | +0.02(+0.05%) |
Nov 15, 2006 | 32.75 | 33.13 | 32.71 | 32.92 | 237,025 | +0.19(+0.57%) |
Nov 14, 2006 | 32.57 | 32.80 | 32.39 | 32.74 | 311,686 | +0.19(+0.59%) |
Nov 13, 2006 | 32.38 | 32.71 | 32.28 | 32.55 | 305,972 | +0.09(+0.27%) |
Nov 10, 2006 | 32.07 | 32.46 | 32.04 | 32.46 | 154,911 | +0.32(+1.00%) |
Nov 09, 2006 | 32.50 | 32.52 | 32.04 | 32.13 | 136,898 | -0.36(-1.11%) |
Nov 08, 2006 | 31.32 | 32.96 | 31.20 | 32.50 | 302,245 | +1.03(+3.27%) |
Nov 07, 2006 | 31.61 | 32.20 | 31.39 | 31.47 | 174,912 | -0.20(-0.64%) |
Nov 06, 2006 | 31.54 | 31.70 | 31.10 | 31.67 | 168,825 | +0.14(+0.46%) |
Nov 03, 2006 | 31.89 | 31.97 | 31.02 | 31.52 | 304,729 | -0.37(-1.16%) |
Nov 02, 2006 | 32.00 | 32.52 | 31.88 | 31.89 | 185,844 | -1.03(-3.13%) |
Nov 01, 2006 | 33.39 | 33.41 | 32.81 | 32.92 | 117,146 | -0.38(-1.14%) |
Oct 31, 2006 | 33.24 | 33.39 | 33.03 | 33.30 | 72,424 | +0.06(+0.19%) |
Oct 30, 2006 | 33.02 | 33.29 | 32.88 | 33.24 | 104,723 | +0.09(+0.27%) |
Oct 27, 2006 | 33.59 | 33.63 | 33.04 | 33.15 | 151,433 | -0.60(-1.79%) |
Oct 26, 2006 | 33.49 | 33.76 | 33.29 | 33.75 | 113,543 | +0.27(+0.79%) |
Oct 25, 2006 | 33.30 | 33.75 | 33.27 | 33.49 | 107,580 | +0.18(+0.53%) |
Oct 24, 2006 | 33.12 | 33.41 | 33.07 | 33.31 | 56,275 | +0.07(+0.22%) |
Oct 23, 2006 | 32.94 | 33.32 | 32.87 | 33.24 | 64,846 | +0.18(+0.54%) |
Oct 20, 2006 | 33.15 | 33.15 | 32.92 | 33.06 | 88,201 | -0.01(-0.02%) |
Oct 19, 2006 | 32.80 | 33.17 | 32.80 | 33.07 | 99,133 | +0.23(+0.69%) |
Oct 18, 2006 | 32.88 | 33.12 | 32.74 | 32.84 | 155,035 | -0.04(-0.12%) |
Oct 17, 2006 | 32.71 | 32.96 | 32.59 | 32.88 | 74,536 | +0.01(+0.02%) |
Oct 16, 2006 | 32.47 | 32.93 | 32.47 | 32.88 | 82,983 | +0.30(+0.91%) |
Oct 13, 2006 | 32.34 | 32.67 | 32.20 | 32.58 | 90,437 | +0.31(+0.97%) |
Oct 12, 2006 | 31.96 | 32.29 | 31.93 | 32.26 | 112,798 | +0.33(+1.03%) |
Oct 11, 2006 | 31.84 | 32.09 | 31.82 | 31.93 | 135,780 | -0.02(-0.05%) |
Oct 10, 2006 | 32.10 | 32.16 | 31.85 | 31.95 | 100,624 | -0.18(-0.55%) |
Oct 09, 2006 | 31.98 | 32.17 | 31.84 | 32.13 | 84,474 | +0.02(+0.05%) |
Oct 06, 2006 | 32.33 | 32.48 | 32.09 | 32.11 | 105,717 | -0.37(-1.14%) |
Oct 05, 2006 | 32.18 | 32.55 | 32.18 | 32.48 | 83,232 | +0.19(+0.60%) |
Oct 04, 2006 | 31.61 | 32.42 | 31.52 | 32.29 | 116,649 | +0.60(+1.88%) |
Oct 03, 2006 | 31.60 | 31.85 | 31.27 | 31.69 | 98,760 | +0.10(+0.31%) |