Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.14 | 31.18 | 30.87 | 30.96 | 1,218,296 | -0.15(-0.48%) |
Dec 28, 2006 | 31.20 | 31.24 | 31.08 | 31.11 | 932,465 | -0.05(-0.17%) |
Dec 27, 2006 | 31.17 | 31.31 | 31.09 | 31.16 | 469,790 | +0.05(+0.17%) |
Dec 26, 2006 | 31.06 | 31.20 | 30.93 | 31.11 | 735,489 | +0.05(+0.15%) |
Dec 22, 2006 | 30.97 | 31.24 | 30.94 | 31.06 | 1,124,928 | +0.03(+0.11%) |
Dec 21, 2006 | 30.97 | 31.15 | 30.89 | 31.03 | 1,838,724 | +0.03(+0.09%) |
Dec 20, 2006 | 30.97 | 31.20 | 30.90 | 31.00 | 1,789,437 | -0.02(-0.07%) |
Dec 19, 2006 | 30.72 | 31.09 | 30.68 | 31.02 | 1,452,583 | +0.21(+0.67%) |
Dec 18, 2006 | 31.08 | 31.18 | 30.72 | 30.82 | 1,326,936 | -0.31(-0.98%) |
Dec 15, 2006 | 31.21 | 31.31 | 30.99 | 31.12 | 1,397,396 | -0.09(-0.28%) |
Dec 14, 2006 | 31.12 | 31.33 | 31.08 | 31.21 | 1,115,209 | +0.09(+0.30%) |
Dec 13, 2006 | 31.06 | 31.21 | 30.99 | 31.12 | 1,189,834 | +0.07(+0.22%) |
Dec 12, 2006 | 30.97 | 31.11 | 30.87 | 31.05 | 1,138,291 | +0.13(+0.43%) |
Dec 11, 2006 | 30.80 | 30.97 | 30.80 | 30.91 | 921,705 | +0.08(+0.26%) |
Dec 08, 2006 | 30.96 | 31.07 | 30.79 | 30.83 | 822,610 | -0.13(-0.41%) |
Dec 07, 2006 | 31.22 | 31.26 | 30.89 | 30.96 | 1,439,741 | -0.30(-0.96%) |
Dec 06, 2006 | 31.37 | 31.37 | 31.16 | 31.26 | 1,203,024 | -0.08(-0.26%) |
Dec 05, 2006 | 31.40 | 31.40 | 31.16 | 31.34 | 1,343,076 | +0.02(+0.06%) |
Dec 04, 2006 | 31.43 | 31.54 | 31.25 | 31.32 | 1,198,685 | -0.25(-0.78%) |
Dec 01, 2006 | 31.64 | 31.74 | 31.36 | 31.57 | 1,600,966 | +0.05(+0.15%) |
Nov 30, 2006 | 31.38 | 31.58 | 31.32 | 31.52 | 1,491,805 | +0.06(+0.20%) |
Nov 29, 2006 | 31.26 | 31.52 | 31.19 | 31.46 | 1,781,801 | +0.30(+0.96%) |
Nov 28, 2006 | 30.89 | 31.26 | 30.82 | 31.16 | 2,227,295 | +0.24(+0.78%) |
Nov 27, 2006 | 30.98 | 31.04 | 30.80 | 30.92 | 3,125,745 | -0.10(-0.32%) |
Nov 24, 2006 | 30.95 | 31.06 | 30.94 | 31.02 | 593,702 | +0.04(+0.13%) |
Nov 22, 2006 | 30.92 | 31.08 | 30.83 | 30.98 | 3,794,072 | +0.04(+0.13%) |
Nov 21, 2006 | 31.03 | 31.07 | 30.87 | 30.94 | 1,968,364 | -0.06(-0.19%) |
Nov 20, 2006 | 30.97 | 31.03 | 30.91 | 30.99 | 1,890,615 | -0.01(-0.02%) |
Nov 17, 2006 | 30.76 | 31.00 | 30.74 | 31.00 | 1,430,890 | +0.22(+0.73%) |
Nov 16, 2006 | 30.82 | 30.98 | 30.69 | 30.78 | 2,337,844 | -0.05(-0.15%) |
Nov 15, 2006 | 31.06 | 31.06 | 30.81 | 30.82 | 2,282,483 | -0.24(-0.76%) |
Nov 14, 2006 | 30.80 | 31.12 | 30.78 | 31.06 | 1,500,482 | +0.26(+0.84%) |
Nov 13, 2006 | 31.00 | 31.08 | 30.79 | 30.80 | 1,350,191 | -0.20(-0.65%) |
Nov 10, 2006 | 30.94 | 31.09 | 30.90 | 31.00 | 1,186,363 | +0.03(+0.11%) |
Nov 09, 2006 | 31.06 | 31.11 | 30.95 | 30.97 | 958,844 | -0.13(-0.41%) |
Nov 08, 2006 | 30.95 | 31.20 | 30.94 | 31.09 | 1,499,962 | +0.03(+0.09%) |
Nov 07, 2006 | 31.06 | 31.10 | 30.89 | 31.06 | 1,317,911 | +0.12(+0.37%) |
Nov 06, 2006 | 30.98 | 31.20 | 30.87 | 30.95 | 1,543,869 | -0.06(-0.19%) |
Nov 03, 2006 | 31.20 | 31.20 | 30.72 | 31.01 | 2,113,275 | -0.01(-0.02%) |
Nov 02, 2006 | 31.14 | 31.28 | 30.91 | 31.01 | 1,867,707 | -0.27(-0.87%) |
Nov 01, 2006 | 31.12 | 31.39 | 30.86 | 31.28 | 1,424,643 | +0.11(+0.35%) |
Oct 31, 2006 | 31.63 | 31.66 | 31.10 | 31.17 | 2,237,014 | -0.42(-1.33%) |
Oct 30, 2006 | 31.68 | 31.69 | 31.51 | 31.59 | 949,125 | +0.03(+0.11%) |
Oct 27, 2006 | 31.58 | 31.69 | 31.49 | 31.56 | 2,138,960 | -0.01(-0.02%) |
Oct 26, 2006 | 31.40 | 31.58 | 31.32 | 31.57 | 1,862,153 | -0.20(-0.62%) |
Oct 25, 2006 | 31.48 | 31.83 | 31.48 | 31.76 | 1,150,786 | +0.21(+0.68%) |
Oct 24, 2006 | 31.39 | 31.55 | 31.26 | 31.55 | 1,482,433 | +0.07(+0.22%) |
Oct 23, 2006 | 31.25 | 31.48 | 31.09 | 31.48 | 1,165,711 | +0.13(+0.42%) |
Oct 20, 2006 | 31.22 | 31.35 | 31.00 | 31.35 | 1,316,176 | +0.16(+0.50%) |
Oct 19, 2006 | 31.05 | 31.22 | 30.98 | 31.19 | 1,082,582 | +0.06(+0.19%) |
Oct 18, 2006 | 30.82 | 31.18 | 30.77 | 31.13 | 1,441,997 | +0.33(+1.07%) |
Oct 17, 2006 | 30.48 | 30.83 | 30.47 | 30.80 | 1,905,193 | +0.29(+0.96%) |
Oct 16, 2006 | 30.26 | 30.59 | 30.26 | 30.51 | 1,189,661 | +0.21(+0.70%) |
Oct 13, 2006 | 30.34 | 30.40 | 30.14 | 30.30 | 920,837 | -0.09(-0.28%) |
Oct 12, 2006 | 30.53 | 30.54 | 30.19 | 30.38 | 1,069,914 | -0.07(-0.23%) |
Oct 11, 2006 | 30.27 | 30.63 | 30.21 | 30.45 | 1,467,335 | +0.04(+0.13%) |
Oct 10, 2006 | 30.41 | 30.49 | 30.20 | 30.41 | 1,613,635 | +0.01(+0.02%) |
Oct 09, 2006 | 30.16 | 30.44 | 30.11 | 30.41 | 1,116,077 | +0.16(+0.53%) |
Oct 06, 2006 | 30.42 | 30.41 | 30.07 | 30.25 | 1,299,689 | -0.17(-0.55%) |
Oct 05, 2006 | 30.28 | 30.53 | 30.25 | 30.41 | 1,382,471 | +0.06(+0.19%) |
Oct 04, 2006 | 30.22 | 30.41 | 30.15 | 30.36 | 1,468,203 | +0.08(+0.27%) |
Oct 03, 2006 | 30.36 | 30.43 | 30.10 | 30.27 | 3,295,126 | -0.16(-0.51%) |