Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.10 | 32.55 | 32.05 | 32.20 | 326,765 | +0.06(+0.18%) |
Dec 28, 2006 | 32.43 | 32.50 | 32.01 | 32.14 | 238,107 | -0.29(-0.88%) |
Dec 27, 2006 | 32.17 | 32.47 | 31.88 | 32.43 | 372,119 | +0.54(+1.70%) |
Dec 26, 2006 | 31.88 | 32.06 | 31.80 | 31.89 | 372,119 | +0.01(+0.05%) |
Dec 22, 2006 | 32.44 | 32.44 | 31.84 | 31.87 | 590,828 | -0.64(-1.96%) |
Dec 21, 2006 | 32.43 | 32.86 | 32.35 | 32.51 | 584,954 | +0.05(+0.16%) |
Dec 20, 2006 | 32.39 | 32.64 | 32.17 | 32.46 | 309,963 | +0.32(+1.00%) |
Dec 19, 2006 | 32.39 | 32.39 | 31.72 | 32.14 | 445,887 | -0.25(-0.77%) |
Dec 18, 2006 | 32.45 | 32.55 | 32.10 | 32.38 | 871,967 | -0.17(-0.52%) |
Dec 15, 2006 | 32.74 | 32.79 | 32.24 | 32.55 | 894,644 | +0.46(+1.44%) |
Dec 14, 2006 | 31.81 | 32.19 | 31.54 | 32.09 | 1,041,634 | +0.20(+0.62%) |
Dec 13, 2006 | 32.89 | 32.89 | 31.82 | 31.89 | 598,751 | -0.37(-1.13%) |
Dec 12, 2006 | 32.38 | 32.42 | 31.79 | 32.26 | 896,693 | -0.20(-0.61%) |
Dec 11, 2006 | 32.66 | 32.82 | 32.41 | 32.46 | 406,544 | -0.20(-0.63%) |
Dec 08, 2006 | 32.50 | 32.98 | 32.28 | 32.66 | 569,654 | +0.18(+0.54%) |
Dec 07, 2006 | 33.60 | 33.69 | 32.49 | 32.49 | 1,673,035 | -1.24(-3.67%) |
Dec 06, 2006 | 33.35 | 33.90 | 33.13 | 33.72 | 1,503,231 | +0.25(+0.74%) |
Dec 05, 2006 | 33.30 | 33.83 | 33.19 | 33.48 | 865,956 | +0.18(+0.53%) |
Dec 04, 2006 | 32.87 | 33.56 | 32.50 | 33.30 | 1,265,534 | +0.10(+0.31%) |
Dec 01, 2006 | 32.85 | 33.21 | 32.67 | 33.20 | 1,255,561 | +0.07(+0.20%) |
Nov 30, 2006 | 32.65 | 33.37 | 32.62 | 33.13 | 1,013,902 | +0.45(+1.39%) |
Nov 29, 2006 | 31.73 | 32.81 | 31.73 | 32.68 | 824,017 | +1.05(+3.31%) |
Nov 28, 2006 | 32.39 | 32.42 | 31.29 | 31.63 | 1,331,242 | -0.98(-3.01%) |
Nov 27, 2006 | 32.68 | 34.20 | 31.67 | 32.61 | 2,705,106 | -0.10(-0.31%) |
Nov 24, 2006 | 32.65 | 32.87 | 32.41 | 32.71 | 212,834 | -0.19(-0.58%) |
Nov 22, 2006 | 31.94 | 32.90 | 31.93 | 32.90 | 684,131 | +0.94(+2.93%) |
Nov 21, 2006 | 31.99 | 32.05 | 31.65 | 31.97 | 1,732,459 | -0.07(-0.23%) |
Nov 20, 2006 | 33.23 | 33.23 | 31.97 | 32.04 | 371,436 | -0.56(-1.71%) |
Nov 17, 2006 | 32.65 | 33.29 | 32.08 | 32.60 | 979,477 | -0.12(-0.38%) |
Nov 16, 2006 | 31.99 | 32.72 | 31.70 | 32.72 | 863,907 | +0.44(+1.36%) |
Nov 15, 2006 | 31.76 | 32.49 | 31.76 | 32.28 | 1,060,349 | +0.53(+1.66%) |
Nov 14, 2006 | 32.08 | 32.23 | 31.65 | 31.76 | 512,825 | -0.15(-0.46%) |
Nov 13, 2006 | 31.92 | 32.08 | 31.62 | 31.90 | 438,374 | -0.20(-0.62%) |
Nov 10, 2006 | 31.00 | 32.21 | 30.93 | 32.10 | 588,642 | +1.23(+3.98%) |
Nov 09, 2006 | 31.87 | 31.95 | 30.79 | 30.87 | 720,196 | -0.86(-2.70%) |
Nov 08, 2006 | 31.62 | 31.86 | 31.29 | 31.73 | 531,677 | -0.16(-0.50%) |
Nov 07, 2006 | 31.87 | 32.30 | 31.73 | 31.89 | 263,652 | +0.07(+0.21%) |
Nov 06, 2006 | 31.27 | 31.91 | 31.27 | 31.82 | 482,908 | +0.59(+1.87%) |
Nov 03, 2006 | 31.76 | 31.79 | 30.97 | 31.24 | 500,667 | -0.45(-1.41%) |
Nov 02, 2006 | 30.75 | 31.73 | 30.66 | 31.68 | 752,162 | +0.86(+2.80%) |
Nov 01, 2006 | 32.07 | 32.07 | 30.76 | 30.82 | 893,961 | -1.26(-3.92%) |
Oct 31, 2006 | 32.03 | 32.27 | 31.67 | 32.08 | 424,440 | -0.03(-0.09%) |
Oct 30, 2006 | 32.61 | 32.76 | 32.01 | 32.11 | 480,449 | -0.63(-1.92%) |
Oct 27, 2006 | 32.58 | 33.05 | 32.47 | 32.74 | 633,859 | +0.10(+0.31%) |
Oct 26, 2006 | 32.68 | 32.83 | 32.33 | 32.63 | 553,124 | +0.18(+0.54%) |
Oct 25, 2006 | 32.28 | 32.53 | 32.13 | 32.46 | 370,480 | +0.26(+0.80%) |
Oct 24, 2006 | 31.95 | 32.38 | 31.95 | 32.20 | 542,879 | +0.15(+0.46%) |
Oct 23, 2006 | 32.06 | 32.39 | 31.85 | 32.06 | 835,902 | -0.25(-0.77%) |
Oct 20, 2006 | 32.48 | 32.55 | 31.97 | 32.30 | 792,188 | -0.19(-0.59%) |
Oct 19, 2006 | 32.41 | 32.85 | 32.41 | 32.49 | 977,565 | +0.11(+0.34%) |
Oct 18, 2006 | 32.94 | 33.15 | 32.06 | 32.38 | 1,635,058 | -0.32(-0.98%) |
Oct 17, 2006 | 34.30 | 34.41 | 32.64 | 32.71 | 1,703,635 | -1.90(-5.50%) |
Oct 16, 2006 | 35.06 | 35.06 | 34.33 | 34.61 | 875,519 | -0.15(-0.44%) |
Oct 13, 2006 | 33.50 | 35.37 | 33.07 | 34.76 | 1,976,987 | +1.37(+4.10%) |
Oct 12, 2006 | 32.58 | 33.40 | 32.44 | 33.39 | 884,671 | +0.40(+1.22%) |
Oct 11, 2006 | 32.38 | 33.14 | 32.32 | 32.99 | 915,681 | +0.38(+1.17%) |
Oct 10, 2006 | 33.02 | 33.07 | 32.49 | 32.61 | 854,208 | -0.41(-1.24%) |
Oct 09, 2006 | 32.77 | 33.13 | 32.32 | 33.02 | 1,059,802 | +0.45(+1.39%) |
Oct 06, 2006 | 31.81 | 33.11 | 31.34 | 32.57 | 1,741,475 | +0.68(+2.14%) |
Oct 05, 2006 | 30.31 | 32.10 | 30.30 | 31.89 | 1,241,764 | +1.52(+4.99%) |
Oct 04, 2006 | 29.68 | 30.37 | 29.47 | 30.37 | 939,451 | +0.56(+1.87%) |
Oct 03, 2006 | 29.94 | 30.23 | 29.49 | 29.82 | 1,054,885 | -0.29(-0.97%) |