Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.84 | 34.02 | 33.52 | 33.52 | 304,180 | -0.27(-0.81%) |
Dec 28, 2006 | 33.90 | 34.04 | 33.78 | 33.79 | 275,673 | -0.03(-0.08%) |
Dec 27, 2006 | 33.67 | 33.88 | 33.58 | 33.82 | 264,270 | +0.32(+0.95%) |
Dec 26, 2006 | 33.28 | 33.54 | 33.20 | 33.50 | 202,016 | +0.29(+0.88%) |
Dec 22, 2006 | 33.25 | 33.40 | 33.19 | 33.21 | 430,075 | +0.01(+0.04%) |
Dec 21, 2006 | 33.49 | 33.49 | 33.13 | 33.19 | 286,460 | -0.14(-0.43%) |
Dec 20, 2006 | 33.23 | 33.43 | 33.23 | 33.34 | 261,342 | +0.19(+0.59%) |
Dec 19, 2006 | 33.23 | 33.36 | 32.91 | 33.14 | 446,871 | -0.08(-0.25%) |
Dec 18, 2006 | 33.23 | 33.38 | 33.17 | 33.23 | 444,560 | +0.06(+0.20%) |
Dec 15, 2006 | 33.49 | 33.49 | 33.16 | 33.16 | 976,491 | -0.18(-0.53%) |
Dec 14, 2006 | 33.89 | 33.96 | 33.17 | 33.34 | 1,283,753 | -0.60(-1.76%) |
Dec 13, 2006 | 35.04 | 35.06 | 33.88 | 33.93 | 1,427,369 | -0.71(-2.06%) |
Dec 12, 2006 | 34.39 | 35.51 | 34.07 | 34.65 | 2,773,222 | +1.66(+5.04%) |
Dec 11, 2006 | 33.16 | 33.28 | 32.90 | 32.99 | 782,179 | +0.20(+0.61%) |
Dec 08, 2006 | 32.42 | 32.99 | 32.19 | 32.79 | 903,759 | +0.37(+1.14%) |
Dec 07, 2006 | 32.21 | 32.61 | 32.21 | 32.42 | 447,796 | +0.30(+0.93%) |
Dec 06, 2006 | 32.44 | 32.66 | 32.05 | 32.12 | 1,072,183 | -0.17(-0.52%) |
Dec 05, 2006 | 32.35 | 32.52 | 32.17 | 32.29 | 668,304 | +0.05(+0.16%) |
Dec 04, 2006 | 32.28 | 32.34 | 32.08 | 32.23 | 431,616 | +0.12(+0.38%) |
Dec 01, 2006 | 31.99 | 32.28 | 31.76 | 32.11 | 182,600 | +0.01(+0.02%) |
Nov 30, 2006 | 32.16 | 32.41 | 31.96 | 32.10 | 434,235 | -0.02(-0.06%) |
Nov 29, 2006 | 32.18 | 32.43 | 31.95 | 32.12 | 238,074 | +0.04(+0.12%) |
Nov 28, 2006 | 31.90 | 32.23 | 31.73 | 32.08 | 557,048 | +0.16(+0.51%) |
Nov 27, 2006 | 32.67 | 32.68 | 31.88 | 31.92 | 561,825 | -0.77(-2.34%) |
Nov 24, 2006 | 32.45 | 32.69 | 32.45 | 32.69 | 146,080 | +0.02(+0.06%) |
Nov 22, 2006 | 32.32 | 32.72 | 32.19 | 32.67 | 502,499 | +0.31(+0.96%) |
Nov 21, 2006 | 32.13 | 32.63 | 31.97 | 32.36 | 394,787 | +0.18(+0.54%) |
Nov 20, 2006 | 32.18 | 32.32 | 32.09 | 32.18 | 367,821 | +0.00(+0.00%) |
Nov 17, 2006 | 32.26 | 32.44 | 32.06 | 32.18 | 351,025 | -0.11(-0.34%) |
Nov 16, 2006 | 32.32 | 32.32 | 32.12 | 32.29 | 394,633 | +0.12(+0.36%) |
Nov 15, 2006 | 32.32 | 32.32 | 32.03 | 32.18 | 311,885 | -0.13(-0.40%) |
Nov 14, 2006 | 32.08 | 32.32 | 31.73 | 32.30 | 361,657 | +0.21(+0.67%) |
Nov 13, 2006 | 31.98 | 32.25 | 31.93 | 32.09 | 241,002 | +0.11(+0.34%) |
Nov 10, 2006 | 31.99 | 32.05 | 31.69 | 31.98 | 268,276 | +0.08(+0.24%) |
Nov 09, 2006 | 32.15 | 32.25 | 31.86 | 31.90 | 271,512 | -0.22(-0.69%) |
Nov 08, 2006 | 31.71 | 32.23 | 31.71 | 32.12 | 274,132 | +0.21(+0.65%) |
Nov 07, 2006 | 31.94 | 32.23 | 31.88 | 31.92 | 532,547 | -0.08(-0.26%) |
Nov 06, 2006 | 32.05 | 32.17 | 31.86 | 32.00 | 345,786 | +0.06(+0.18%) |
Nov 03, 2006 | 31.92 | 32.16 | 31.62 | 31.94 | 312,501 | +0.09(+0.29%) |
Nov 02, 2006 | 31.60 | 32.08 | 31.35 | 31.85 | 665,222 | +0.05(+0.16%) |
Nov 01, 2006 | 32.19 | 32.39 | 31.77 | 31.80 | 648,271 | -0.30(-0.93%) |
Oct 31, 2006 | 32.32 | 32.47 | 31.92 | 32.10 | 614,371 | -0.22(-0.68%) |
Oct 30, 2006 | 31.64 | 32.41 | 31.64 | 32.32 | 863,848 | +0.40(+1.24%) |
Oct 27, 2006 | 32.21 | 32.29 | 31.78 | 31.92 | 999,142 | -0.45(-1.40%) |
Oct 26, 2006 | 30.81 | 32.74 | 30.66 | 32.38 | 2,051,448 | +2.50(+8.39%) |
Oct 25, 2006 | 29.65 | 30.08 | 29.65 | 29.87 | 457,041 | +0.25(+0.83%) |
Oct 24, 2006 | 29.40 | 29.71 | 29.40 | 29.62 | 198,780 | +0.03(+0.11%) |
Oct 23, 2006 | 29.38 | 29.79 | 29.25 | 29.59 | 353,953 | +0.14(+0.48%) |
Oct 20, 2006 | 29.89 | 29.90 | 29.25 | 29.45 | 890,506 | -0.50(-1.67%) |
Oct 19, 2006 | 29.78 | 30.02 | 29.54 | 29.95 | 512,053 | +0.05(+0.17%) |
Oct 18, 2006 | 29.93 | 30.01 | 29.62 | 29.90 | 402,954 | +0.10(+0.35%) |
Oct 17, 2006 | 30.25 | 30.25 | 29.67 | 29.79 | 672,464 | -0.80(-2.63%) |
Oct 16, 2006 | 29.92 | 30.60 | 29.92 | 30.60 | 505,581 | +0.71(+2.39%) |
Oct 13, 2006 | 30.18 | 30.18 | 29.45 | 29.88 | 579,546 | +0.03(+0.11%) |
Oct 12, 2006 | 29.83 | 29.98 | 29.70 | 29.85 | 574,615 | +0.08(+0.26%) |
Oct 11, 2006 | 30.11 | 30.33 | 29.62 | 29.77 | 830,102 | -0.33(-1.10%) |
Oct 10, 2006 | 30.24 | 30.24 | 29.83 | 30.11 | 896,670 | -0.13(-0.43%) |
Oct 09, 2006 | 29.90 | 30.26 | 29.77 | 30.23 | 229,599 | +0.33(+1.11%) |
Oct 06, 2006 | 29.80 | 29.94 | 29.54 | 29.90 | 379,070 | +0.00(+0.00%) |
Oct 05, 2006 | 29.41 | 29.95 | 29.16 | 29.90 | 751,822 | +0.50(+1.70%) |
Oct 04, 2006 | 28.79 | 29.46 | 28.79 | 29.40 | 446,409 | +0.55(+1.89%) |
Oct 03, 2006 | 28.93 | 29.11 | 28.70 | 28.86 | 440,553 | -0.06(-0.22%) |