Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.70 | 33.81 | 33.37 | 33.39 | 13,887,916 | -0.43(-1.27%) |
Dec 28, 2006 | 33.74 | 33.88 | 33.63 | 33.82 | 9,440,097 | -0.02(-0.06%) |
Dec 27, 2006 | 33.56 | 33.88 | 33.06 | 33.84 | 11,162,001 | +0.44(+1.32%) |
Dec 26, 2006 | 33.17 | 33.44 | 33.15 | 33.40 | 5,932,353 | +0.29(+0.88%) |
Dec 22, 2006 | 33.63 | 33.74 | 32.92 | 33.11 | 12,066,638 | -0.53(-1.56%) |
Dec 21, 2006 | 33.47 | 33.85 | 33.41 | 33.63 | 15,596,368 | +0.30(+0.89%) |
Dec 20, 2006 | 33.41 | 33.44 | 33.28 | 33.34 | 8,732,618 | -0.03(-0.10%) |
Dec 19, 2006 | 33.20 | 33.52 | 33.15 | 33.37 | 13,439,937 | +0.03(+0.08%) |
Dec 18, 2006 | 33.39 | 33.60 | 33.20 | 33.34 | 12,350,439 | -0.05(-0.14%) |
Dec 15, 2006 | 33.32 | 33.63 | 33.18 | 33.39 | 23,392,816 | +0.24(+0.73%) |
Dec 14, 2006 | 32.91 | 33.21 | 32.70 | 33.15 | 14,541,007 | +0.24(+0.74%) |
Dec 13, 2006 | 33.03 | 33.11 | 32.84 | 32.91 | 16,423,038 | -0.02(-0.06%) |
Dec 12, 2006 | 32.88 | 33.16 | 32.73 | 32.93 | 23,174,250 | +0.06(+0.17%) |
Dec 11, 2006 | 32.28 | 33.07 | 32.28 | 32.87 | 16,231,956 | +0.55(+1.69%) |
Dec 08, 2006 | 32.26 | 32.59 | 32.04 | 32.33 | 13,192,153 | +0.09(+0.28%) |
Dec 07, 2006 | 32.55 | 32.55 | 32.19 | 32.24 | 10,699,847 | -0.14(-0.43%) |
Dec 06, 2006 | 32.54 | 32.67 | 32.33 | 32.37 | 20,488,838 | -0.26(-0.78%) |
Dec 05, 2006 | 32.42 | 32.84 | 32.33 | 32.63 | 15,546,464 | +0.25(+0.77%) |
Dec 04, 2006 | 31.99 | 32.58 | 31.91 | 32.38 | 19,018,624 | +0.57(+1.80%) |
Dec 01, 2006 | 31.64 | 32.15 | 31.46 | 31.81 | 21,308,854 | -0.19(-0.58%) |
Nov 30, 2006 | 32.30 | 32.31 | 31.84 | 31.99 | 18,843,598 | -0.27(-0.84%) |
Nov 29, 2006 | 31.95 | 32.40 | 31.95 | 32.26 | 13,617,856 | +0.32(+1.02%) |
Nov 28, 2006 | 32.12 | 32.21 | 31.65 | 31.94 | 19,407,874 | -0.30(-0.92%) |
Nov 27, 2006 | 32.59 | 32.67 | 32.11 | 32.24 | 16,070,239 | -0.44(-1.35%) |
Nov 24, 2006 | 32.64 | 32.86 | 32.62 | 32.68 | 4,233,882 | -0.22(-0.67%) |
Nov 22, 2006 | 32.91 | 33.11 | 32.76 | 32.90 | 10,130,653 | -0.11(-0.34%) |
Nov 21, 2006 | 33.03 | 33.14 | 32.77 | 33.01 | 10,738,469 | -0.10(-0.31%) |
Nov 20, 2006 | 32.95 | 33.22 | 32.87 | 33.11 | 12,460,807 | +0.17(+0.50%) |
Nov 17, 2006 | 33.18 | 33.18 | 32.90 | 32.95 | 18,792,248 | -0.13(-0.40%) |
Nov 16, 2006 | 32.84 | 33.17 | 32.75 | 33.08 | 11,850,387 | +0.28(+0.84%) |
Nov 15, 2006 | 32.89 | 32.96 | 32.49 | 32.80 | 16,404,378 | -0.21(-0.63%) |
Nov 14, 2006 | 32.83 | 33.05 | 32.53 | 33.01 | 11,972,326 | +0.06(+0.19%) |
Nov 13, 2006 | 32.77 | 33.11 | 32.74 | 32.95 | 11,086,784 | +0.03(+0.11%) |
Nov 10, 2006 | 32.80 | 32.91 | 32.71 | 32.91 | 8,461,834 | +0.26(+0.78%) |
Nov 09, 2006 | 32.94 | 33.01 | 32.62 | 32.66 | 9,889,233 | -0.28(-0.84%) |
Nov 08, 2006 | 32.83 | 33.11 | 32.63 | 32.93 | 10,864,892 | +0.10(+0.32%) |
Nov 07, 2006 | 32.84 | 33.18 | 32.82 | 32.83 | 12,346,534 | -0.11(-0.34%) |
Nov 06, 2006 | 32.62 | 32.99 | 32.53 | 32.94 | 12,488,579 | +0.53(+1.62%) |
Nov 03, 2006 | 32.60 | 32.67 | 32.15 | 32.42 | 11,556,026 | -0.01(-0.02%) |
Nov 02, 2006 | 32.44 | 32.55 | 32.28 | 32.42 | 10,210,788 | -0.02(-0.06%) |
Nov 01, 2006 | 33.01 | 33.06 | 32.29 | 32.44 | 16,620,484 | -0.35(-1.08%) |
Oct 31, 2006 | 33.03 | 33.24 | 32.79 | 32.80 | 18,174,016 | -0.01(-0.02%) |
Oct 30, 2006 | 32.73 | 32.96 | 32.55 | 32.80 | 14,786,911 | +0.11(+0.34%) |
Oct 27, 2006 | 32.89 | 32.98 | 32.60 | 32.69 | 10,288,175 | -0.33(-1.00%) |
Oct 26, 2006 | 32.73 | 33.15 | 32.71 | 33.02 | 11,057,420 | +0.35(+1.06%) |
Oct 25, 2006 | 32.70 | 32.84 | 32.44 | 32.68 | 13,049,818 | +0.09(+0.28%) |
Oct 24, 2006 | 32.54 | 32.64 | 32.32 | 32.59 | 19,428,560 | -0.17(-0.53%) |
Oct 23, 2006 | 32.37 | 32.82 | 32.37 | 32.76 | 12,784,532 | +0.19(+0.57%) |
Oct 20, 2006 | 32.40 | 32.58 | 32.17 | 32.58 | 15,881,327 | +0.17(+0.53%) |
Oct 19, 2006 | 32.64 | 32.64 | 32.06 | 32.40 | 17,341,850 | -0.24(-0.72%) |
Oct 18, 2006 | 33.07 | 33.18 | 32.22 | 32.64 | 31,146,882 | -0.54(-1.63%) |
Oct 17, 2006 | 32.53 | 33.33 | 32.49 | 33.18 | 12,845,429 | +0.18(+0.54%) |
Oct 16, 2006 | 33.17 | 33.25 | 32.84 | 33.00 | 10,603,077 | -0.30(-0.89%) |
Oct 13, 2006 | 33.20 | 33.50 | 33.00 | 33.29 | 10,556,500 | -0.07(-0.21%) |
Oct 12, 2006 | 32.98 | 33.58 | 32.87 | 33.36 | 21,667,440 | +0.43(+1.30%) |
Oct 11, 2006 | 32.70 | 32.98 | 32.61 | 32.93 | 14,881,656 | +0.08(+0.23%) |
Oct 10, 2006 | 32.69 | 32.95 | 32.55 | 32.86 | 20,489,416 | +0.29(+0.89%) |
Oct 09, 2006 | 32.40 | 32.64 | 32.28 | 32.57 | 10,491,118 | +0.17(+0.53%) |
Oct 06, 2006 | 32.56 | 32.63 | 32.34 | 32.40 | 15,548,200 | -0.38(-1.16%) |
Oct 05, 2006 | 32.69 | 32.81 | 32.49 | 32.78 | 18,682,024 | -0.06(-0.17%) |
Oct 04, 2006 | 32.53 | 32.87 | 32.46 | 32.83 | 29,870,786 | -0.18(-0.54%) |
Oct 03, 2006 | 32.46 | 33.13 | 32.45 | 33.01 | 17,070,344 | +0.61(+1.88%) |