Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.65 | 34.77 | 34.19 | 34.45 | 379,763 | -0.25(-0.73%) |
Dec 28, 2006 | 34.88 | 34.99 | 34.53 | 34.70 | 353,352 | -0.19(-0.55%) |
Dec 27, 2006 | 35.02 | 35.27 | 34.83 | 34.90 | 247,320 | -0.10(-0.29%) |
Dec 26, 2006 | 34.68 | 35.22 | 34.68 | 35.00 | 257,078 | +0.22(+0.62%) |
Dec 22, 2006 | 34.70 | 34.93 | 34.37 | 34.78 | 411,117 | +0.12(+0.35%) |
Dec 21, 2006 | 35.22 | 35.36 | 34.57 | 34.66 | 437,397 | -0.62(-1.76%) |
Dec 20, 2006 | 34.71 | 35.36 | 34.71 | 35.28 | 651,282 | +0.65(+1.86%) |
Dec 19, 2006 | 34.34 | 34.63 | 34.07 | 34.63 | 762,908 | +0.36(+1.05%) |
Dec 18, 2006 | 34.44 | 34.72 | 34.16 | 34.27 | 289,213 | -0.16(-0.47%) |
Dec 15, 2006 | 34.85 | 34.95 | 34.39 | 34.43 | 619,668 | -0.61(-1.73%) |
Dec 14, 2006 | 34.91 | 35.14 | 34.71 | 35.04 | 207,770 | +0.25(+0.73%) |
Dec 13, 2006 | 34.82 | 34.87 | 34.57 | 34.79 | 414,109 | -0.09(-0.26%) |
Dec 12, 2006 | 35.05 | 35.37 | 34.66 | 34.88 | 325,901 | -0.11(-0.31%) |
Dec 11, 2006 | 35.17 | 35.56 | 34.59 | 34.99 | 993,316 | -0.97(-2.69%) |
Dec 08, 2006 | 36.13 | 36.26 | 35.83 | 35.96 | 403,051 | -0.31(-0.85%) |
Dec 07, 2006 | 35.71 | 36.54 | 35.71 | 36.26 | 713,600 | +0.52(+1.46%) |
Dec 06, 2006 | 35.28 | 35.98 | 34.83 | 35.74 | 654,405 | +0.37(+1.04%) |
Dec 05, 2006 | 35.09 | 35.47 | 34.86 | 35.37 | 429,981 | +0.28(+0.79%) |
Dec 04, 2006 | 33.94 | 35.33 | 33.90 | 35.10 | 686,670 | +1.29(+3.82%) |
Dec 01, 2006 | 33.69 | 34.07 | 33.31 | 33.80 | 415,540 | -0.03(-0.09%) |
Nov 30, 2006 | 32.77 | 34.12 | 32.77 | 33.84 | 905,108 | +1.01(+3.09%) |
Nov 29, 2006 | 32.25 | 32.93 | 32.24 | 32.82 | 522,613 | +0.76(+2.37%) |
Nov 28, 2006 | 31.98 | 32.28 | 31.84 | 32.06 | 323,689 | +0.07(+0.22%) |
Nov 27, 2006 | 33.02 | 33.02 | 31.88 | 31.99 | 312,501 | -1.01(-3.07%) |
Nov 24, 2006 | 32.67 | 33.30 | 32.67 | 33.01 | 201,525 | +0.34(+1.04%) |
Nov 22, 2006 | 32.65 | 32.84 | 32.32 | 32.67 | 314,582 | +0.32(+1.00%) |
Nov 21, 2006 | 32.16 | 32.46 | 32.00 | 32.34 | 187,474 | +0.18(+0.57%) |
Nov 20, 2006 | 32.34 | 32.64 | 32.00 | 32.16 | 188,125 | -0.15(-0.45%) |
Nov 17, 2006 | 32.36 | 32.38 | 31.89 | 32.31 | 151,306 | -0.05(-0.17%) |
Nov 16, 2006 | 32.34 | 32.56 | 32.27 | 32.36 | 225,854 | +0.12(+0.36%) |
Nov 15, 2006 | 32.04 | 32.57 | 32.01 | 32.24 | 289,473 | +0.21(+0.65%) |
Nov 14, 2006 | 31.61 | 32.09 | 31.38 | 32.04 | 246,540 | +0.52(+1.63%) |
Nov 13, 2006 | 31.58 | 31.98 | 31.43 | 31.52 | 255,647 | -0.06(-0.19%) |
Nov 10, 2006 | 31.13 | 31.83 | 30.94 | 31.58 | 423,997 | +0.39(+1.26%) |
Nov 09, 2006 | 31.08 | 31.45 | 30.67 | 31.19 | 465,109 | +0.42(+1.37%) |
Nov 08, 2006 | 30.46 | 31.08 | 30.37 | 30.77 | 278,935 | +0.20(+0.65%) |
Nov 07, 2006 | 30.87 | 31.08 | 30.55 | 30.57 | 219,479 | -0.35(-1.12%) |
Nov 06, 2006 | 30.44 | 31.01 | 30.41 | 30.91 | 547,332 | +0.79(+2.63%) |
Nov 03, 2006 | 29.94 | 30.31 | 29.92 | 30.12 | 568,668 | +0.28(+0.93%) |
Nov 02, 2006 | 29.82 | 29.98 | 29.59 | 29.85 | 739,751 | -0.08(-0.26%) |
Nov 01, 2006 | 29.75 | 30.00 | 29.61 | 29.92 | 676,131 | +0.22(+0.72%) |
Oct 31, 2006 | 30.45 | 30.52 | 29.65 | 29.71 | 874,795 | -0.75(-2.45%) |
Oct 30, 2006 | 30.75 | 30.75 | 30.29 | 30.45 | 358,166 | -0.22(-0.70%) |
Oct 27, 2006 | 30.78 | 30.94 | 30.51 | 30.67 | 614,724 | -0.08(-0.28%) |
Oct 26, 2006 | 30.17 | 30.77 | 29.73 | 30.75 | 921,111 | +0.60(+1.99%) |
Oct 25, 2006 | 30.21 | 30.39 | 29.88 | 30.15 | 500,496 | -0.14(-0.46%) |
Oct 24, 2006 | 30.15 | 30.37 | 29.90 | 30.29 | 489,307 | +0.14(+0.46%) |
Oct 23, 2006 | 30.13 | 30.40 | 29.87 | 30.15 | 530,289 | -0.11(-0.36%) |
Oct 20, 2006 | 30.44 | 30.44 | 29.95 | 30.26 | 251,614 | -0.10(-0.33%) |
Oct 19, 2006 | 29.98 | 30.53 | 29.95 | 30.36 | 325,381 | +0.35(+1.18%) |
Oct 18, 2006 | 29.99 | 30.19 | 29.95 | 30.01 | 316,013 | +0.01(+0.03%) |
Oct 17, 2006 | 29.90 | 30.04 | 29.68 | 30.00 | 377,551 | -0.38(-1.26%) |
Oct 16, 2006 | 30.18 | 30.41 | 29.94 | 30.38 | 537,835 | +0.10(+0.33%) |
Oct 13, 2006 | 30.28 | 30.62 | 30.22 | 30.28 | 353,092 | +0.00(+0.00%) |
Oct 12, 2006 | 30.05 | 30.49 | 30.05 | 30.28 | 433,494 | +0.31(+1.03%) |
Oct 11, 2006 | 29.98 | 30.12 | 29.48 | 29.98 | 513,766 | -0.43(-1.42%) |
Oct 10, 2006 | 30.71 | 30.71 | 30.22 | 30.41 | 279,195 | -0.33(-1.08%) |
Oct 09, 2006 | 30.68 | 30.79 | 30.44 | 30.74 | 241,206 | +0.05(+0.18%) |
Oct 06, 2006 | 30.75 | 30.82 | 30.28 | 30.68 | 251,744 | -0.06(-0.20%) |
Oct 05, 2006 | 30.45 | 30.98 | 30.41 | 30.75 | 546,812 | +0.22(+0.70%) |
Oct 04, 2006 | 30.28 | 30.85 | 30.24 | 30.53 | 450,667 | +0.15(+0.48%) |
Oct 03, 2006 | 30.53 | 30.66 | 30.05 | 30.38 | 394,594 | -0.13(-0.43%) |