Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.29 | 34.31 | 34.13 | 34.13 | 140,574 | -0.17(-0.48%) |
Dec 28, 2006 | 34.40 | 34.40 | 34.25 | 34.29 | 23,344 | -0.12(-0.34%) |
Dec 27, 2006 | 34.29 | 34.41 | 34.25 | 34.41 | 24,866 | +0.28(+0.83%) |
Dec 26, 2006 | 33.87 | 34.13 | 33.87 | 34.13 | 16,070 | +0.24(+0.70%) |
Dec 22, 2006 | 34.03 | 34.03 | 33.87 | 33.89 | 43,813 | -0.16(-0.47%) |
Dec 21, 2006 | 34.20 | 34.20 | 33.98 | 34.05 | 104,204 | -0.28(-0.83%) |
Dec 20, 2006 | 34.43 | 34.47 | 34.32 | 34.33 | 27,404 | -0.04(-0.12%) |
Dec 19, 2006 | 34.35 | 34.40 | 34.19 | 34.38 | 225,325 | +0.04(+0.12%) |
Dec 18, 2006 | 34.40 | 34.46 | 34.33 | 34.33 | 19,115 | -0.01(-0.02%) |
Dec 15, 2006 | 34.29 | 34.37 | 34.26 | 34.34 | 28,926 | +0.15(+0.45%) |
Dec 14, 2006 | 33.94 | 34.21 | 33.94 | 34.19 | 37,554 | +0.21(+0.61%) |
Dec 13, 2006 | 33.93 | 34.08 | 33.88 | 33.98 | 34,340 | +0.07(+0.19%) |
Dec 12, 2006 | 33.87 | 33.91 | 33.73 | 33.91 | 26,896 | +0.05(+0.16%) |
Dec 11, 2006 | 33.75 | 33.86 | 33.75 | 33.86 | 15,901 | +0.22(+0.67%) |
Dec 08, 2006 | 33.61 | 33.71 | 33.48 | 33.64 | 19,284 | +0.05(+0.14%) |
Dec 07, 2006 | 33.67 | 33.79 | 33.58 | 33.59 | 13,363 | -0.09(-0.28%) |
Dec 06, 2006 | 33.75 | 33.75 | 33.61 | 33.68 | 19,792 | +0.01(+0.04%) |
Dec 05, 2006 | 33.58 | 33.74 | 33.58 | 33.67 | 15,562 | +0.04(+0.12%) |
Dec 04, 2006 | 33.52 | 33.69 | 33.51 | 33.63 | 30,449 | +0.08(+0.25%) |
Dec 01, 2006 | 33.48 | 33.64 | 33.32 | 33.55 | 17,085 | +0.01(+0.02%) |
Nov 30, 2006 | 33.52 | 33.66 | 33.44 | 33.54 | 39,584 | +0.04(+0.12%) |
Nov 29, 2006 | 33.37 | 33.57 | 33.37 | 33.50 | 20,299 | +0.32(+0.96%) |
Nov 28, 2006 | 33.16 | 33.26 | 33.09 | 33.18 | 51,256 | +0.10(+0.30%) |
Nov 27, 2006 | 33.52 | 33.52 | 33.03 | 33.08 | 74,600 | -0.44(-1.32%) |
Nov 24, 2006 | 33.55 | 33.58 | 33.49 | 33.52 | 9,303 | -0.06(-0.18%) |
Nov 22, 2006 | 33.55 | 33.65 | 33.51 | 33.58 | 28,757 | -0.04(-0.12%) |
Nov 21, 2006 | 33.64 | 33.64 | 33.49 | 33.62 | 31,971 | +0.01(+0.04%) |
Nov 20, 2006 | 33.61 | 33.69 | 33.55 | 33.61 | 41,614 | +0.07(+0.21%) |
Nov 17, 2006 | 33.43 | 33.56 | 33.36 | 33.54 | 26,220 | +0.08(+0.23%) |
Nov 16, 2006 | 33.40 | 33.51 | 33.33 | 33.46 | 47,703 | +0.14(+0.43%) |
Nov 15, 2006 | 33.34 | 33.34 | 33.22 | 33.32 | 61,067 | +0.02(+0.07%) |
Nov 14, 2006 | 33.21 | 33.33 | 32.99 | 33.30 | 37,215 | +0.14(+0.41%) |
Nov 13, 2006 | 33.07 | 33.24 | 33.06 | 33.16 | 41,106 | +0.14(+0.41%) |
Nov 10, 2006 | 33.13 | 33.13 | 32.96 | 33.03 | 46,688 | -0.01(-0.02%) |
Nov 09, 2006 | 33.37 | 33.37 | 33.03 | 33.03 | 27,235 | -0.30(-0.89%) |
Nov 08, 2006 | 33.19 | 33.38 | 33.18 | 33.33 | 34,340 | +0.06(+0.20%) |
Nov 07, 2006 | 33.28 | 33.37 | 33.25 | 33.26 | 36,708 | +0.02(+0.05%) |
Nov 06, 2006 | 33.05 | 33.28 | 32.96 | 33.25 | 70,202 | +0.35(+1.06%) |
Nov 03, 2006 | 33.09 | 33.09 | 32.86 | 32.90 | 38,399 | -0.12(-0.36%) |
Nov 02, 2006 | 33.10 | 33.13 | 32.92 | 33.02 | 38,907 | -0.09(-0.27%) |
Nov 01, 2006 | 33.37 | 33.37 | 33.06 | 33.10 | 18,607 | -0.09(-0.28%) |
Oct 31, 2006 | 33.37 | 33.37 | 33.15 | 33.20 | 36,708 | -0.06(-0.18%) |
Oct 30, 2006 | 33.34 | 33.34 | 33.18 | 33.26 | 20,976 | -0.06(-0.18%) |
Oct 27, 2006 | 33.46 | 33.46 | 33.25 | 33.32 | 86,103 | -0.18(-0.55%) |
Oct 26, 2006 | 33.52 | 33.52 | 33.35 | 33.50 | 24,021 | +0.03(+0.09%) |
Oct 25, 2006 | 33.33 | 33.49 | 33.27 | 33.47 | 146,325 | +0.18(+0.55%) |
Oct 24, 2006 | 33.21 | 33.29 | 33.12 | 33.29 | 37,723 | -0.04(-0.12%) |
Oct 23, 2006 | 33.15 | 33.33 | 33.05 | 33.33 | 36,539 | +0.19(+0.57%) |
Oct 20, 2006 | 33.10 | 33.14 | 32.96 | 33.14 | 26,896 | +0.10(+0.30%) |
Oct 19, 2006 | 33.05 | 33.05 | 32.95 | 33.04 | 44,659 | +0.02(+0.07%) |
Oct 18, 2006 | 33.07 | 33.08 | 32.90 | 33.02 | 20,130 | +0.11(+0.34%) |
Oct 17, 2006 | 32.83 | 32.94 | 32.77 | 32.90 | 33,155 | -0.05(-0.16%) |
Oct 16, 2006 | 33.02 | 33.02 | 32.83 | 32.96 | 33,832 | -0.07(-0.21%) |
Oct 13, 2006 | 32.96 | 33.03 | 32.83 | 33.03 | 64,451 | +0.09(+0.29%) |
Oct 12, 2006 | 32.81 | 32.95 | 32.80 | 32.93 | 78,322 | +0.19(+0.58%) |
Oct 11, 2006 | 32.69 | 32.78 | 32.60 | 32.74 | 42,290 | +0.01(+0.02%) |
Oct 10, 2006 | 32.75 | 32.81 | 32.62 | 32.74 | 53,117 | +0.01(+0.04%) |
Oct 09, 2006 | 32.63 | 32.73 | 32.52 | 32.73 | 29,941 | +0.10(+0.31%) |
Oct 06, 2006 | 32.63 | 32.70 | 32.57 | 32.63 | 26,389 | -0.14(-0.42%) |
Oct 05, 2006 | 32.75 | 32.81 | 32.66 | 32.76 | 15,562 | +0.01(+0.04%) |
Oct 04, 2006 | 32.51 | 32.77 | 32.48 | 32.75 | 457,416 | +0.11(+0.34%) |
Oct 03, 2006 | 32.51 | 32.75 | 32.51 | 32.64 | 25,712 | +0.12(+0.38%) |