Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.49 | 34.79 | 34.44 | 34.63 | 810,185 | +0.31(+0.91%) |
Dec 28, 2006 | 34.45 | 34.58 | 34.20 | 34.31 | 1,290,850 | -0.30(-0.86%) |
Dec 27, 2006 | 34.31 | 34.63 | 33.95 | 34.61 | 1,469,802 | +0.51(+1.49%) |
Dec 26, 2006 | 34.34 | 34.87 | 33.90 | 34.11 | 1,348,915 | -0.51(-1.46%) |
Dec 22, 2006 | 35.02 | 35.05 | 34.30 | 34.61 | 1,096,048 | -0.37(-1.05%) |
Dec 21, 2006 | 34.81 | 35.08 | 34.59 | 34.98 | 2,180,713 | +0.03(+0.08%) |
Dec 20, 2006 | 36.08 | 36.11 | 34.92 | 34.95 | 3,349,524 | -0.27(-0.77%) |
Dec 19, 2006 | 34.29 | 35.50 | 34.16 | 35.22 | 3,462,486 | +0.84(+2.44%) |
Dec 18, 2006 | 35.43 | 35.46 | 34.11 | 34.38 | 3,558,302 | -1.03(-2.90%) |
Dec 15, 2006 | 36.01 | 36.01 | 35.17 | 35.41 | 6,317,514 | +1.03(+2.99%) |
Dec 14, 2006 | 35.43 | 35.54 | 34.17 | 34.38 | 6,811,146 | -0.45(-1.30%) |
Dec 13, 2006 | 33.83 | 35.18 | 33.62 | 34.83 | 10,133,151 | +2.76(+8.61%) |
Dec 12, 2006 | 32.36 | 32.49 | 31.95 | 32.07 | 2,045,130 | -0.19(-0.60%) |
Dec 11, 2006 | 32.30 | 32.40 | 32.07 | 32.27 | 1,106,566 | -0.06(-0.19%) |
Dec 08, 2006 | 32.10 | 32.45 | 31.88 | 32.33 | 2,434,157 | +0.51(+1.61%) |
Dec 07, 2006 | 32.17 | 32.31 | 31.81 | 31.81 | 1,557,405 | -0.33(-1.04%) |
Dec 06, 2006 | 32.06 | 32.49 | 31.91 | 32.15 | 1,227,164 | -0.33(-1.00%) |
Dec 05, 2006 | 32.09 | 32.66 | 32.03 | 32.47 | 1,589,968 | +0.39(+1.21%) |
Dec 04, 2006 | 31.76 | 32.16 | 31.51 | 32.09 | 1,571,814 | +0.49(+1.56%) |
Dec 01, 2006 | 31.50 | 32.03 | 31.31 | 31.59 | 2,883,556 | -1.03(-3.17%) |
Nov 30, 2006 | 32.63 | 32.70 | 31.95 | 32.63 | 2,813,099 | +0.17(+0.53%) |
Nov 29, 2006 | 31.87 | 32.56 | 31.79 | 32.45 | 2,146,854 | +0.95(+3.02%) |
Nov 28, 2006 | 31.07 | 31.54 | 31.00 | 31.50 | 2,656,047 | +0.38(+1.23%) |
Nov 27, 2006 | 31.73 | 31.81 | 30.91 | 31.12 | 2,981,821 | -0.85(-2.67%) |
Nov 24, 2006 | 31.90 | 32.07 | 31.84 | 31.97 | 1,419,661 | +0.09(+0.28%) |
Nov 22, 2006 | 31.85 | 32.02 | 31.52 | 31.88 | 2,827,651 | +0.77(+2.48%) |
Nov 21, 2006 | 30.84 | 31.23 | 30.66 | 31.11 | 1,586,222 | +0.88(+2.92%) |
Nov 20, 2006 | 30.20 | 30.66 | 30.03 | 30.23 | 2,522,049 | +0.42(+1.40%) |
Nov 17, 2006 | 29.54 | 30.00 | 29.47 | 29.82 | 2,850,705 | -0.41(-1.35%) |
Nov 16, 2006 | 30.94 | 31.02 | 30.12 | 30.23 | 2,100,891 | -0.80(-2.57%) |
Nov 15, 2006 | 30.82 | 31.17 | 30.72 | 31.02 | 1,845,574 | +0.13(+0.43%) |
Nov 14, 2006 | 30.86 | 31.02 | 30.46 | 30.89 | 2,251,891 | +0.12(+0.38%) |
Nov 13, 2006 | 30.82 | 30.88 | 30.47 | 30.77 | 2,065,734 | -0.26(-0.83%) |
Nov 10, 2006 | 31.27 | 31.29 | 30.69 | 31.03 | 3,197,083 | +0.30(+0.97%) |
Nov 09, 2006 | 30.10 | 31.05 | 29.91 | 30.73 | 4,892,666 | +0.62(+2.05%) |
Nov 08, 2006 | 30.54 | 30.54 | 29.88 | 30.11 | 5,522,458 | +0.81(+2.77%) |
Nov 07, 2006 | 29.48 | 29.57 | 29.12 | 29.30 | 2,246,560 | +0.02(+0.07%) |
Nov 06, 2006 | 29.10 | 29.44 | 29.00 | 29.28 | 2,111,985 | +0.69(+2.40%) |
Nov 03, 2006 | 28.68 | 28.80 | 28.43 | 28.59 | 1,591,841 | +0.22(+0.76%) |
Nov 02, 2006 | 27.98 | 28.70 | 27.94 | 28.38 | 4,725,096 | +1.49(+5.55%) |
Nov 01, 2006 | 27.12 | 27.34 | 26.72 | 26.89 | 1,601,783 | +0.10(+0.39%) |
Oct 31, 2006 | 26.96 | 27.01 | 26.56 | 26.78 | 2,114,002 | +0.05(+0.18%) |
Oct 30, 2006 | 26.89 | 27.03 | 26.65 | 26.73 | 1,115,355 | -0.35(-1.28%) |
Oct 27, 2006 | 27.16 | 27.36 | 26.80 | 27.08 | 1,933,321 | +0.06(+0.21%) |
Oct 26, 2006 | 27.39 | 27.41 | 26.72 | 27.03 | 1,849,032 | -0.03(-0.13%) |
Oct 25, 2006 | 26.80 | 27.27 | 26.73 | 27.06 | 2,636,308 | +0.90(+3.45%) |
Oct 24, 2006 | 25.80 | 26.26 | 25.73 | 26.16 | 2,553,171 | +0.44(+1.73%) |
Oct 23, 2006 | 25.51 | 25.88 | 25.49 | 25.71 | 2,281,284 | -0.49(-1.88%) |
Oct 20, 2006 | 26.57 | 26.57 | 26.07 | 26.21 | 2,874,046 | +0.03(+0.13%) |
Oct 19, 2006 | 25.83 | 26.22 | 25.75 | 26.17 | 2,393,814 | +0.43(+1.67%) |
Oct 18, 2006 | 25.73 | 25.84 | 25.65 | 25.74 | 3,306,299 | +0.54(+2.15%) |
Oct 17, 2006 | 25.46 | 25.51 | 24.82 | 25.20 | 2,680,685 | -0.22(-0.87%) |
Oct 16, 2006 | 25.02 | 25.58 | 24.95 | 25.42 | 2,374,363 | +0.94(+3.83%) |
Oct 13, 2006 | 24.22 | 24.76 | 24.21 | 24.49 | 2,467,297 | +0.32(+1.32%) |
Oct 12, 2006 | 23.71 | 24.27 | 23.68 | 24.17 | 3,879,754 | +0.53(+2.26%) |
Oct 11, 2006 | 23.87 | 23.98 | 23.35 | 23.63 | 2,812,234 | -0.65(-2.69%) |
Oct 10, 2006 | 24.07 | 24.33 | 23.91 | 24.28 | 2,332,434 | +0.07(+0.29%) |
Oct 09, 2006 | 24.26 | 24.71 | 24.16 | 24.21 | 3,123,024 | +0.15(+0.61%) |
Oct 06, 2006 | 24.08 | 24.19 | 23.90 | 24.07 | 1,900,181 | -0.36(-1.48%) |
Oct 05, 2006 | 24.20 | 24.64 | 24.03 | 24.43 | 2,499,139 | +0.28(+1.15%) |
Oct 04, 2006 | 23.99 | 24.17 | 23.68 | 24.15 | 3,436,119 | +0.25(+1.05%) |
Oct 03, 2006 | 24.48 | 24.48 | 23.79 | 23.90 | 2,993,060 | -0.92(-3.72%) |