Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.21 | 33.27 | 33.15 | 33.26 | 682,435 | +0.05(+0.15%) |
Dec 28, 2006 | 33.33 | 33.33 | 33.13 | 33.21 | 1,069,522 | -0.16(-0.47%) |
Dec 27, 2006 | 33.62 | 33.75 | 33.31 | 33.36 | 683,882 | -0.08(-0.25%) |
Dec 26, 2006 | 33.35 | 33.45 | 33.13 | 33.45 | 583,704 | +0.06(+0.17%) |
Dec 22, 2006 | 33.68 | 33.74 | 33.21 | 33.39 | 570,806 | -0.37(-1.11%) |
Dec 21, 2006 | 33.54 | 33.77 | 33.44 | 33.76 | 996,107 | +0.20(+0.59%) |
Dec 20, 2006 | 33.55 | 33.72 | 33.46 | 33.56 | 292,816 | -0.06(-0.17%) |
Dec 19, 2006 | 33.26 | 33.75 | 33.20 | 33.62 | 1,077,117 | +0.22(+0.65%) |
Dec 18, 2006 | 33.81 | 33.92 | 33.28 | 33.41 | 683,520 | -0.48(-1.42%) |
Dec 15, 2006 | 33.95 | 34.06 | 33.73 | 33.89 | 1,384,521 | -0.05(-0.15%) |
Dec 14, 2006 | 33.91 | 34.39 | 33.88 | 33.94 | 714,984 | -0.11(-0.32%) |
Dec 13, 2006 | 33.93 | 34.22 | 33.86 | 34.04 | 1,360,290 | +0.09(+0.27%) |
Dec 12, 2006 | 34.60 | 34.73 | 33.84 | 33.95 | 1,627,188 | +0.30(+0.89%) |
Dec 11, 2006 | 33.50 | 33.79 | 33.43 | 33.65 | 1,089,293 | +0.18(+0.55%) |
Dec 08, 2006 | 33.12 | 33.50 | 33.11 | 33.47 | 1,993,541 | +0.35(+1.05%) |
Dec 07, 2006 | 33.18 | 33.28 | 33.02 | 33.12 | 1,051,681 | +0.02(+0.05%) |
Dec 06, 2006 | 32.83 | 33.12 | 32.68 | 33.11 | 1,386,570 | +0.29(+0.88%) |
Dec 05, 2006 | 32.97 | 33.05 | 32.77 | 32.82 | 1,028,535 | -0.19(-0.58%) |
Dec 04, 2006 | 32.93 | 33.13 | 32.84 | 33.01 | 1,353,419 | +0.04(+0.13%) |
Dec 01, 2006 | 32.82 | 33.13 | 32.64 | 32.97 | 1,661,666 | -0.13(-0.40%) |
Nov 30, 2006 | 33.18 | 33.55 | 33.10 | 33.10 | 1,732,911 | -0.08(-0.25%) |
Nov 29, 2006 | 33.02 | 33.40 | 32.63 | 33.18 | 2,601,236 | +0.07(+0.20%) |
Nov 28, 2006 | 33.18 | 33.18 | 32.84 | 33.11 | 1,495,065 | -0.07(-0.20%) |
Nov 27, 2006 | 34.09 | 34.15 | 32.72 | 33.18 | 2,831,487 | -1.01(-2.96%) |
Nov 24, 2006 | 34.09 | 34.38 | 33.98 | 34.19 | 516,076 | -0.09(-0.27%) |
Nov 22, 2006 | 34.04 | 34.35 | 33.81 | 34.28 | 1,771,367 | +0.24(+0.71%) |
Nov 21, 2006 | 34.06 | 34.38 | 33.96 | 34.04 | 1,495,186 | -0.02(-0.05%) |
Nov 20, 2006 | 34.64 | 34.64 | 33.87 | 34.06 | 1,789,208 | -0.68(-1.96%) |
Nov 17, 2006 | 34.49 | 34.74 | 34.33 | 34.74 | 1,504,348 | +0.12(+0.34%) |
Nov 16, 2006 | 34.77 | 34.82 | 34.40 | 34.62 | 1,438,407 | -0.01(-0.02%) |
Nov 15, 2006 | 34.71 | 34.76 | 34.50 | 34.63 | 1,564,864 | -0.02(-0.07%) |
Nov 14, 2006 | 34.55 | 34.66 | 34.29 | 34.66 | 1,618,871 | +0.11(+0.31%) |
Nov 13, 2006 | 34.14 | 34.63 | 34.04 | 34.55 | 2,174,246 | +0.27(+0.80%) |
Nov 10, 2006 | 33.18 | 34.65 | 33.75 | 34.28 | 4,230,233 | -0.02(-0.07%) |
Nov 09, 2006 | 35.19 | 35.35 | 34.20 | 34.30 | 14,002,046 | -0.92(-2.61%) |
Nov 08, 2006 | 34.46 | 35.22 | 34.43 | 35.22 | 1,729,656 | +0.70(+2.02%) |
Nov 07, 2006 | 34.49 | 34.69 | 34.47 | 34.52 | 1,160,176 | +0.03(+0.10%) |
Nov 06, 2006 | 34.45 | 34.64 | 34.40 | 34.49 | 1,354,865 | -0.01(-0.02%) |
Nov 03, 2006 | 35.01 | 35.05 | 34.30 | 34.50 | 1,713,261 | +0.28(+0.82%) |
Nov 02, 2006 | 34.39 | 34.39 | 33.99 | 34.22 | 685,690 | -0.16(-0.46%) |
Nov 01, 2006 | 34.68 | 34.78 | 34.37 | 34.38 | 435,427 | -0.11(-0.31%) |
Oct 31, 2006 | 34.76 | 34.87 | 34.43 | 34.48 | 486,902 | -0.22(-0.65%) |
Oct 30, 2006 | 33.89 | 34.75 | 33.84 | 34.71 | 984,293 | +0.84(+2.47%) |
Oct 27, 2006 | 34.41 | 34.49 | 33.85 | 33.87 | 1,640,449 | -0.48(-1.40%) |
Oct 26, 2006 | 33.93 | 34.55 | 33.43 | 34.35 | 2,671,878 | +1.43(+4.33%) |
Oct 25, 2006 | 32.69 | 32.97 | 32.58 | 32.92 | 1,203,936 | +0.27(+0.81%) |
Oct 24, 2006 | 33.06 | 33.06 | 32.59 | 32.66 | 826,493 | -0.43(-1.30%) |
Oct 23, 2006 | 32.68 | 33.10 | 32.60 | 33.09 | 511,615 | +0.41(+1.24%) |
Oct 20, 2006 | 32.56 | 32.76 | 32.41 | 32.68 | 396,128 | +0.12(+0.38%) |
Oct 19, 2006 | 32.49 | 32.71 | 32.42 | 32.56 | 425,542 | +0.04(+0.13%) |
Oct 18, 2006 | 32.56 | 32.68 | 32.34 | 32.52 | 609,382 | -0.02(-0.08%) |
Oct 17, 2006 | 32.56 | 32.63 | 32.24 | 32.54 | 576,110 | -0.10(-0.31%) |
Oct 16, 2006 | 32.54 | 32.68 | 32.42 | 32.64 | 830,592 | +0.12(+0.36%) |
Oct 13, 2006 | 32.56 | 32.80 | 32.51 | 32.53 | 913,530 | -0.06(-0.18%) |
Oct 12, 2006 | 32.34 | 32.97 | 32.28 | 32.58 | 1,825,856 | +0.78(+2.45%) |
Oct 11, 2006 | 31.77 | 31.90 | 31.46 | 31.80 | 603,957 | -0.17(-0.54%) |
Oct 10, 2006 | 32.31 | 32.60 | 31.90 | 31.98 | 1,430,209 | -0.37(-1.15%) |
Oct 09, 2006 | 31.56 | 32.38 | 31.13 | 32.35 | 1,793,789 | +0.95(+3.01%) |
Oct 06, 2006 | 31.75 | 31.93 | 31.36 | 31.41 | 587,441 | -0.40(-1.25%) |
Oct 05, 2006 | 31.44 | 31.84 | 31.44 | 31.80 | 499,560 | +0.24(+0.76%) |
Oct 04, 2006 | 30.41 | 31.56 | 30.30 | 31.56 | 1,389,584 | +1.04(+3.40%) |
Oct 03, 2006 | 30.36 | 30.68 | 30.29 | 30.53 | 502,212 | +0.12(+0.38%) |