Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.50 | 35.34 | 34.44 | 34.65 | 655,556 | +0.11(+0.32%) |
Dec 28, 2006 | 34.50 | 34.83 | 34.42 | 34.54 | 267,775 | -0.01(-0.03%) |
Dec 27, 2006 | 34.40 | 34.79 | 34.07 | 34.55 | 462,736 | +0.37(+1.08%) |
Dec 26, 2006 | 33.89 | 34.40 | 33.75 | 34.18 | 402,635 | +0.21(+0.62%) |
Dec 22, 2006 | 34.74 | 34.74 | 33.70 | 33.97 | 883,649 | -0.70(-2.02%) |
Dec 21, 2006 | 35.12 | 35.30 | 34.58 | 34.67 | 540,179 | -0.52(-1.48%) |
Dec 20, 2006 | 35.07 | 35.53 | 34.91 | 35.19 | 838,420 | +0.14(+0.40%) |
Dec 19, 2006 | 34.84 | 35.20 | 34.35 | 35.05 | 1,052,520 | -0.03(-0.09%) |
Dec 18, 2006 | 34.80 | 35.90 | 34.80 | 35.08 | 1,224,805 | +0.29(+0.83%) |
Dec 15, 2006 | 34.88 | 35.27 | 34.45 | 34.79 | 1,367,830 | +0.11(+0.32%) |
Dec 14, 2006 | 34.19 | 34.77 | 34.05 | 34.68 | 759,998 | +0.63(+1.85%) |
Dec 13, 2006 | 34.91 | 35.19 | 33.95 | 34.05 | 1,015,739 | -0.68(-1.96%) |
Dec 12, 2006 | 34.24 | 35.49 | 34.23 | 34.73 | 1,498,602 | +0.39(+1.14%) |
Dec 11, 2006 | 34.55 | 35.12 | 34.27 | 34.34 | 802,307 | -0.18(-0.52%) |
Dec 08, 2006 | 34.30 | 35.12 | 34.25 | 34.52 | 1,066,082 | -0.05(-0.14%) |
Dec 07, 2006 | 34.02 | 35.01 | 34.02 | 34.57 | 1,879,567 | +0.65(+1.92%) |
Dec 06, 2006 | 32.48 | 34.31 | 32.48 | 33.92 | 1,777,988 | +1.46(+4.50%) |
Dec 05, 2006 | 32.85 | 32.85 | 32.33 | 32.46 | 781,007 | -0.22(-0.67%) |
Dec 04, 2006 | 31.64 | 32.97 | 31.47 | 32.68 | 1,500,197 | +1.17(+3.71%) |
Dec 01, 2006 | 32.30 | 32.40 | 31.19 | 31.51 | 1,491,300 | -0.71(-2.20%) |
Nov 30, 2006 | 32.74 | 32.94 | 32.01 | 32.22 | 1,696,900 | -0.42(-1.29%) |
Nov 29, 2006 | 33.27 | 33.52 | 32.20 | 32.64 | 969,587 | -0.37(-1.12%) |
Nov 28, 2006 | 33.25 | 33.27 | 32.09 | 33.01 | 1,138,827 | -0.15(-0.45%) |
Nov 27, 2006 | 34.52 | 35.08 | 33.16 | 33.16 | 823,554 | -1.68(-4.82%) |
Nov 24, 2006 | 34.38 | 35.08 | 34.22 | 34.84 | 179,806 | +0.25(+0.72%) |
Nov 22, 2006 | 34.33 | 34.61 | 33.90 | 34.59 | 517,904 | +0.35(+1.02%) |
Nov 21, 2006 | 35.08 | 35.19 | 34.09 | 34.24 | 832,826 | -0.97(-2.75%) |
Nov 20, 2006 | 33.89 | 35.29 | 33.66 | 35.21 | 1,046,829 | +1.13(+3.32%) |
Nov 17, 2006 | 34.05 | 34.11 | 33.57 | 34.08 | 522,248 | -0.09(-0.26%) |
Nov 16, 2006 | 34.45 | 34.47 | 33.73 | 34.17 | 734,832 | -0.03(-0.09%) |
Nov 15, 2006 | 34.35 | 34.85 | 34.00 | 34.20 | 1,061,377 | +0.15(+0.44%) |
Nov 14, 2006 | 33.41 | 34.31 | 32.86 | 34.05 | 1,042,054 | +0.59(+1.76%) |
Nov 13, 2006 | 32.85 | 33.48 | 32.56 | 33.46 | 897,467 | +0.64(+1.95%) |
Nov 10, 2006 | 32.08 | 32.86 | 31.88 | 32.82 | 1,084,912 | +0.83(+2.59%) |
Nov 09, 2006 | 33.07 | 33.31 | 31.96 | 31.99 | 944,983 | -0.99(-3.00%) |
Nov 08, 2006 | 32.95 | 33.27 | 32.52 | 32.98 | 826,202 | -0.17(-0.51%) |
Nov 07, 2006 | 32.84 | 33.64 | 32.75 | 33.15 | 1,363,730 | +0.44(+1.35%) |
Nov 06, 2006 | 32.22 | 32.89 | 31.86 | 32.71 | 1,129,667 | +0.68(+2.12%) |
Nov 03, 2006 | 32.51 | 32.59 | 31.60 | 32.03 | 1,159,254 | -0.20(-0.62%) |
Nov 02, 2006 | 32.30 | 32.44 | 31.82 | 32.23 | 1,511,575 | -0.21(-0.65%) |
Nov 01, 2006 | 32.73 | 32.99 | 32.16 | 32.44 | 1,608,441 | -0.19(-0.58%) |
Oct 31, 2006 | 33.06 | 33.07 | 32.51 | 32.63 | 697,718 | -0.17(-0.52%) |
Oct 30, 2006 | 32.50 | 32.86 | 32.29 | 32.80 | 1,132,542 | +0.46(+1.42%) |
Oct 27, 2006 | 32.69 | 33.00 | 32.15 | 32.34 | 1,229,670 | -0.66(-2.00%) |
Oct 26, 2006 | 33.08 | 33.45 | 32.56 | 33.00 | 1,702,333 | -0.25(-0.75%) |
Oct 25, 2006 | 33.08 | 33.77 | 32.73 | 33.25 | 1,870,756 | +0.10(+0.30%) |
Oct 24, 2006 | 33.41 | 34.08 | 32.84 | 33.15 | 2,153,568 | -0.40(-1.19%) |
Oct 23, 2006 | 30.57 | 34.59 | 30.21 | 33.55 | 7,790,665 | +0.77(+2.35%) |
Oct 20, 2006 | 34.01 | 34.37 | 32.68 | 32.78 | 2,609,068 | -1.26(-3.70%) |
Oct 19, 2006 | 33.53 | 34.37 | 33.11 | 34.04 | 1,013,221 | +0.38(+1.13%) |
Oct 18, 2006 | 35.29 | 35.48 | 33.35 | 33.66 | 2,130,180 | -1.32(-3.77%) |
Oct 17, 2006 | 35.91 | 35.92 | 34.88 | 34.98 | 1,865,435 | -1.28(-3.53%) |
Oct 16, 2006 | 35.88 | 36.55 | 35.82 | 36.26 | 1,767,007 | +0.24(+0.67%) |
Oct 13, 2006 | 34.11 | 36.15 | 34.05 | 36.02 | 3,079,781 | +1.77(+5.17%) |
Oct 12, 2006 | 33.53 | 34.40 | 33.50 | 34.25 | 795,893 | +0.82(+2.45%) |
Oct 11, 2006 | 32.75 | 34.25 | 32.74 | 33.43 | 1,252,942 | +0.43(+1.30%) |
Oct 10, 2006 | 33.19 | 33.34 | 32.80 | 33.00 | 1,100,688 | -0.22(-0.66%) |
Oct 09, 2006 | 33.01 | 33.75 | 32.78 | 33.22 | 1,011,088 | +0.06(+0.18%) |
Oct 06, 2006 | 32.56 | 33.88 | 32.55 | 33.16 | 2,222,239 | +0.35(+1.07%) |
Oct 05, 2006 | 31.64 | 32.83 | 31.57 | 32.81 | 2,194,277 | +1.03(+3.24%) |
Oct 04, 2006 | 29.91 | 31.87 | 29.78 | 31.78 | 2,672,970 | +1.78(+5.93%) |
Oct 03, 2006 | 30.25 | 30.25 | 29.77 | 30.00 | 1,696,610 | -0.35(-1.15%) |