Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.15 | 31.19 | 30.89 | 30.97 | 1,217,713 | -0.15(-0.48%) |
Dec 28, 2006 | 31.22 | 31.26 | 31.09 | 31.12 | 932,019 | -0.05(-0.17%) |
Dec 27, 2006 | 31.19 | 31.32 | 31.11 | 31.18 | 469,565 | +0.05(+0.17%) |
Dec 26, 2006 | 31.07 | 31.21 | 30.95 | 31.12 | 735,138 | +0.05(+0.15%) |
Dec 22, 2006 | 30.99 | 31.26 | 30.96 | 31.08 | 1,124,390 | +0.03(+0.11%) |
Dec 21, 2006 | 30.99 | 31.17 | 30.91 | 31.04 | 1,837,845 | +0.03(+0.09%) |
Dec 20, 2006 | 30.99 | 31.21 | 30.91 | 31.02 | 1,788,581 | -0.02(-0.07%) |
Dec 19, 2006 | 30.73 | 31.10 | 30.70 | 31.04 | 1,451,889 | +0.21(+0.67%) |
Dec 18, 2006 | 31.09 | 31.20 | 30.73 | 30.83 | 1,326,301 | -0.31(-0.98%) |
Dec 15, 2006 | 31.22 | 31.33 | 31.01 | 31.14 | 1,396,727 | -0.09(-0.28%) |
Dec 14, 2006 | 31.13 | 31.35 | 31.09 | 31.22 | 1,114,676 | +0.09(+0.30%) |
Dec 13, 2006 | 31.07 | 31.22 | 31.00 | 31.13 | 1,189,265 | +0.07(+0.22%) |
Dec 12, 2006 | 30.99 | 31.12 | 30.89 | 31.06 | 1,137,747 | +0.13(+0.43%) |
Dec 11, 2006 | 30.81 | 30.98 | 30.81 | 30.93 | 921,264 | +0.08(+0.26%) |
Dec 08, 2006 | 30.97 | 31.08 | 30.80 | 30.85 | 822,216 | -0.13(-0.41%) |
Dec 07, 2006 | 31.23 | 31.27 | 30.90 | 30.97 | 1,439,053 | -0.30(-0.96%) |
Dec 06, 2006 | 31.39 | 31.39 | 31.17 | 31.27 | 1,202,448 | -0.08(-0.26%) |
Dec 05, 2006 | 31.42 | 31.42 | 31.18 | 31.36 | 1,342,433 | +0.02(+0.06%) |
Dec 04, 2006 | 31.45 | 31.55 | 31.27 | 31.34 | 1,198,112 | -0.25(-0.78%) |
Dec 01, 2006 | 31.66 | 31.75 | 31.38 | 31.59 | 1,600,200 | +0.05(+0.15%) |
Nov 30, 2006 | 31.40 | 31.59 | 31.33 | 31.54 | 1,491,092 | +0.06(+0.20%) |
Nov 29, 2006 | 31.27 | 31.53 | 31.21 | 31.48 | 1,780,949 | +0.30(+0.96%) |
Nov 28, 2006 | 30.90 | 31.27 | 30.84 | 31.18 | 2,226,230 | +0.24(+0.78%) |
Nov 27, 2006 | 30.99 | 31.06 | 30.81 | 30.93 | 3,124,250 | -0.10(-0.32%) |
Nov 24, 2006 | 30.96 | 31.08 | 30.95 | 31.03 | 593,418 | +0.04(+0.13%) |
Nov 22, 2006 | 30.93 | 31.09 | 30.84 | 30.99 | 3,792,258 | +0.04(+0.13%) |
Nov 21, 2006 | 31.04 | 31.08 | 30.88 | 30.95 | 1,967,422 | -0.06(-0.19%) |
Nov 20, 2006 | 30.99 | 31.04 | 30.92 | 31.01 | 1,889,711 | -0.01(-0.02%) |
Nov 17, 2006 | 30.78 | 31.02 | 30.75 | 31.02 | 1,430,206 | +0.22(+0.73%) |
Nov 16, 2006 | 30.84 | 30.99 | 30.70 | 30.79 | 2,336,726 | -0.05(-0.15%) |
Nov 15, 2006 | 31.07 | 31.07 | 30.82 | 30.84 | 2,281,391 | -0.24(-0.76%) |
Nov 14, 2006 | 30.82 | 31.13 | 30.80 | 31.07 | 1,499,765 | +0.26(+0.84%) |
Nov 13, 2006 | 31.02 | 31.09 | 30.81 | 30.81 | 1,349,545 | -0.20(-0.65%) |
Nov 10, 2006 | 30.95 | 31.10 | 30.91 | 31.02 | 1,185,796 | +0.03(+0.11%) |
Nov 09, 2006 | 31.07 | 31.12 | 30.96 | 30.98 | 958,385 | -0.13(-0.41%) |
Nov 08, 2006 | 30.97 | 31.22 | 30.96 | 31.11 | 1,499,244 | +0.03(+0.09%) |
Nov 07, 2006 | 31.08 | 31.11 | 30.90 | 31.08 | 1,317,281 | +0.12(+0.37%) |
Nov 06, 2006 | 31.00 | 31.22 | 30.88 | 30.96 | 1,543,131 | -0.06(-0.19%) |
Nov 03, 2006 | 31.22 | 31.22 | 30.74 | 31.02 | 2,112,264 | -0.01(-0.02%) |
Nov 02, 2006 | 31.16 | 31.29 | 30.93 | 31.03 | 1,866,814 | -0.27(-0.87%) |
Nov 01, 2006 | 31.14 | 31.41 | 30.87 | 31.30 | 1,423,961 | +0.11(+0.35%) |
Oct 31, 2006 | 31.64 | 31.68 | 31.11 | 31.19 | 2,235,944 | -0.42(-1.33%) |
Oct 30, 2006 | 31.70 | 31.70 | 31.53 | 31.61 | 948,671 | +0.03(+0.11%) |
Oct 27, 2006 | 31.60 | 31.70 | 31.51 | 31.57 | 2,137,937 | -0.01(-0.02%) |
Oct 26, 2006 | 31.41 | 31.59 | 31.34 | 31.58 | 1,861,263 | -0.20(-0.62%) |
Oct 25, 2006 | 31.50 | 31.85 | 31.50 | 31.78 | 1,150,236 | +0.21(+0.68%) |
Oct 24, 2006 | 31.41 | 31.56 | 31.27 | 31.56 | 1,481,725 | +0.07(+0.22%) |
Oct 23, 2006 | 31.27 | 31.50 | 31.11 | 31.49 | 1,165,154 | +0.13(+0.42%) |
Oct 20, 2006 | 31.23 | 31.36 | 31.02 | 31.36 | 1,315,547 | +0.16(+0.50%) |
Oct 19, 2006 | 31.06 | 31.23 | 31.00 | 31.21 | 1,082,065 | +0.06(+0.18%) |
Oct 18, 2006 | 30.84 | 31.19 | 30.78 | 31.15 | 1,441,308 | +0.33(+1.07%) |
Oct 17, 2006 | 30.50 | 30.84 | 30.48 | 30.82 | 1,904,282 | +0.29(+0.96%) |
Oct 16, 2006 | 30.28 | 30.61 | 30.28 | 30.53 | 1,189,092 | +0.21(+0.70%) |
Oct 13, 2006 | 30.36 | 30.41 | 30.16 | 30.31 | 920,397 | -0.09(-0.28%) |
Oct 12, 2006 | 30.54 | 30.55 | 30.20 | 30.40 | 1,069,402 | -0.07(-0.23%) |
Oct 11, 2006 | 30.29 | 30.64 | 30.22 | 30.47 | 1,466,633 | +0.04(+0.13%) |
Oct 10, 2006 | 30.43 | 30.50 | 30.21 | 30.43 | 1,612,863 | +0.01(+0.02%) |
Oct 09, 2006 | 30.18 | 30.46 | 30.12 | 30.42 | 1,115,543 | +0.16(+0.53%) |
Oct 06, 2006 | 30.43 | 30.42 | 30.09 | 30.26 | 1,299,068 | -0.17(-0.55%) |
Oct 05, 2006 | 30.29 | 30.55 | 30.27 | 30.43 | 1,381,810 | +0.06(+0.19%) |
Oct 04, 2006 | 30.24 | 30.42 | 30.16 | 30.37 | 1,467,501 | +0.08(+0.27%) |
Oct 03, 2006 | 30.37 | 30.44 | 30.11 | 30.29 | 3,293,551 | -0.16(-0.51%) |