Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.28 | 33.30 | 32.87 | 33.04 | 3,762,888 | -0.23(-0.70%) |
Dec 28, 2006 | 33.49 | 33.59 | 33.17 | 33.28 | 5,482,546 | +0.01(+0.04%) |
Dec 27, 2006 | 33.28 | 33.44 | 33.13 | 33.26 | 4,337,200 | +0.20(+0.62%) |
Dec 26, 2006 | 33.30 | 33.63 | 32.95 | 33.06 | 3,635,263 | +0.11(+0.33%) |
Dec 22, 2006 | 33.12 | 33.25 | 32.76 | 32.95 | 5,239,594 | -0.11(-0.33%) |
Dec 21, 2006 | 33.60 | 33.78 | 32.97 | 33.06 | 7,154,516 | -0.52(-1.55%) |
Dec 20, 2006 | 34.56 | 34.58 | 33.47 | 33.58 | 8,880,596 | -0.99(-2.86%) |
Dec 19, 2006 | 34.10 | 34.59 | 34.03 | 34.56 | 6,935,203 | +0.48(+1.42%) |
Dec 18, 2006 | 34.43 | 34.75 | 34.05 | 34.08 | 9,365,134 | -0.67(-1.94%) |
Dec 15, 2006 | 34.81 | 34.96 | 34.35 | 34.75 | 15,034,882 | -0.06(-0.17%) |
Dec 14, 2006 | 34.51 | 34.90 | 34.41 | 34.81 | 8,273,489 | +0.07(+0.21%) |
Dec 13, 2006 | 34.41 | 34.79 | 34.10 | 34.74 | 8,471,212 | +0.11(+0.32%) |
Dec 12, 2006 | 34.35 | 34.64 | 34.06 | 34.63 | 7,973,557 | +0.01(+0.02%) |
Dec 11, 2006 | 34.34 | 34.87 | 34.25 | 34.62 | 6,557,520 | +0.29(+0.85%) |
Dec 08, 2006 | 34.70 | 34.98 | 34.24 | 34.33 | 8,175,379 | -0.25(-0.72%) |
Dec 07, 2006 | 34.32 | 34.80 | 33.98 | 34.58 | 7,749,461 | +0.58(+1.70%) |
Dec 06, 2006 | 34.03 | 34.81 | 33.99 | 34.00 | 8,795,877 | -0.51(-1.48%) |
Dec 05, 2006 | 34.64 | 34.84 | 34.22 | 34.51 | 9,330,153 | -0.10(-0.27%) |
Dec 04, 2006 | 34.53 | 34.73 | 33.99 | 34.61 | 7,250,303 | +0.33(+0.96%) |
Dec 01, 2006 | 34.59 | 34.64 | 34.04 | 34.28 | 8,683,966 | -0.05(-0.15%) |
Nov 30, 2006 | 33.91 | 34.58 | 33.85 | 34.33 | 11,422,028 | +0.86(+2.58%) |
Nov 29, 2006 | 33.48 | 33.63 | 33.08 | 33.47 | 7,841,696 | -0.10(-0.28%) |
Nov 28, 2006 | 33.66 | 33.69 | 33.19 | 33.56 | 7,965,495 | +0.16(+0.48%) |
Nov 27, 2006 | 33.66 | 33.83 | 33.15 | 33.40 | 7,834,590 | +0.07(+0.20%) |
Nov 24, 2006 | 33.30 | 34.00 | 33.30 | 33.33 | 9,126,555 | +0.49(+1.49%) |
Nov 22, 2006 | 33.14 | 33.36 | 32.66 | 32.84 | 7,091,796 | -0.17(-0.51%) |
Nov 21, 2006 | 32.57 | 33.19 | 32.57 | 33.01 | 8,407,537 | +0.79(+2.45%) |
Nov 20, 2006 | 32.66 | 32.95 | 32.11 | 32.22 | 8,892,484 | -0.12(-0.38%) |
Nov 17, 2006 | 32.28 | 32.82 | 32.05 | 32.35 | 12,373,887 | -0.03(-0.09%) |
Nov 16, 2006 | 33.30 | 33.55 | 32.38 | 32.38 | 9,183,671 | -0.97(-2.92%) |
Nov 15, 2006 | 32.68 | 33.61 | 32.50 | 33.35 | 11,491,170 | +0.54(+1.65%) |
Nov 14, 2006 | 33.66 | 33.70 | 32.75 | 32.81 | 8,946,732 | -0.51(-1.52%) |
Nov 13, 2006 | 33.03 | 33.36 | 32.87 | 33.31 | 9,420,338 | -0.18(-0.55%) |
Nov 10, 2006 | 34.18 | 34.18 | 33.20 | 33.50 | 8,422,021 | -0.79(-2.31%) |
Nov 09, 2006 | 33.30 | 34.29 | 33.10 | 34.29 | 14,296,734 | +1.28(+3.88%) |
Nov 08, 2006 | 33.12 | 33.46 | 32.68 | 33.01 | 9,039,376 | -0.43(-1.29%) |
Nov 07, 2006 | 33.76 | 33.84 | 33.20 | 33.44 | 9,204,988 | -0.11(-0.33%) |
Nov 06, 2006 | 33.77 | 34.07 | 33.34 | 33.55 | 8,255,999 | -0.23(-0.67%) |
Nov 03, 2006 | 33.48 | 34.25 | 33.48 | 33.77 | 10,463,338 | +0.18(+0.52%) |
Nov 02, 2006 | 33.88 | 34.07 | 33.31 | 33.60 | 10,023,482 | +0.10(+0.28%) |
Nov 01, 2006 | 33.85 | 34.32 | 33.30 | 33.50 | 13,583,591 | +0.37(+1.13%) |
Oct 31, 2006 | 32.54 | 33.29 | 32.49 | 33.13 | 11,438,972 | +0.56(+1.73%) |
Oct 30, 2006 | 32.71 | 33.30 | 32.47 | 32.57 | 9,436,189 | +0.13(+0.41%) |
Oct 27, 2006 | 32.93 | 33.22 | 32.43 | 32.43 | 7,534,384 | -0.24(-0.74%) |
Oct 26, 2006 | 32.86 | 33.08 | 32.31 | 32.68 | 8,481,461 | +0.01(+0.05%) |
Oct 25, 2006 | 32.02 | 32.94 | 31.72 | 32.66 | 11,403,171 | +0.73(+2.29%) |
Oct 24, 2006 | 31.40 | 32.39 | 31.18 | 31.93 | 9,042,245 | +0.28(+0.88%) |
Oct 23, 2006 | 31.08 | 31.72 | 31.00 | 31.65 | 11,592,423 | +0.58(+1.86%) |
Oct 20, 2006 | 31.92 | 31.94 | 31.05 | 31.07 | 8,071,667 | -0.64(-2.01%) |
Oct 19, 2006 | 31.18 | 31.81 | 31.12 | 31.71 | 8,039,965 | +0.82(+2.65%) |
Oct 18, 2006 | 31.87 | 31.87 | 30.80 | 30.89 | 7,463,330 | -0.75(-2.38%) |
Oct 17, 2006 | 31.89 | 31.89 | 31.09 | 31.64 | 7,099,312 | -0.24(-0.76%) |
Oct 16, 2006 | 32.00 | 32.02 | 31.23 | 31.89 | 8,770,462 | +0.25(+0.79%) |
Oct 13, 2006 | 31.03 | 31.80 | 31.03 | 31.64 | 10,907,566 | +1.02(+3.35%) |
Oct 12, 2006 | 30.09 | 30.74 | 30.08 | 30.61 | 7,875,173 | +0.54(+1.80%) |
Oct 11, 2006 | 30.66 | 30.74 | 29.98 | 30.07 | 8,998,110 | -0.53(-1.72%) |
Oct 10, 2006 | 30.19 | 30.92 | 29.89 | 30.60 | 8,575,471 | +0.40(+1.33%) |
Oct 09, 2006 | 30.73 | 30.85 | 30.06 | 30.20 | 6,775,467 | -0.20(-0.65%) |
Oct 06, 2006 | 30.59 | 30.84 | 30.03 | 30.39 | 8,532,702 | -0.22(-0.72%) |
Oct 05, 2006 | 30.24 | 30.81 | 30.11 | 30.61 | 12,056,874 | +0.73(+2.45%) |
Oct 04, 2006 | 29.92 | 30.16 | 29.16 | 29.88 | 23,943,216 | -0.04(-0.15%) |
Oct 03, 2006 | 31.07 | 31.25 | 29.92 | 29.92 | 12,875,778 | -1.70(-5.37%) |