Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.09 | 32.22 | 31.71 | 31.74 | 375,948 | -0.40(-1.24%) |
Dec 28, 2006 | 31.78 | 32.53 | 31.78 | 32.14 | 664,916 | +0.22(+0.68%) |
Dec 27, 2006 | 31.59 | 32.17 | 31.46 | 31.92 | 628,821 | +0.41(+1.29%) |
Dec 26, 2006 | 31.50 | 31.61 | 31.38 | 31.51 | 411,863 | +0.05(+0.16%) |
Dec 22, 2006 | 31.72 | 31.76 | 31.42 | 31.46 | 425,991 | -0.21(-0.66%) |
Dec 21, 2006 | 32.18 | 32.28 | 31.49 | 31.67 | 658,743 | -0.30(-0.94%) |
Dec 20, 2006 | 32.08 | 32.18 | 31.40 | 31.97 | 1,184,054 | +0.17(+0.55%) |
Dec 19, 2006 | 31.64 | 31.97 | 31.48 | 31.79 | 940,419 | -0.09(-0.29%) |
Dec 18, 2006 | 32.21 | 32.54 | 31.74 | 31.89 | 738,069 | -0.28(-0.88%) |
Dec 15, 2006 | 32.67 | 33.00 | 32.14 | 32.17 | 918,375 | -0.54(-1.65%) |
Dec 14, 2006 | 32.28 | 33.08 | 32.28 | 32.71 | 850,382 | +0.36(+1.10%) |
Dec 13, 2006 | 32.53 | 32.74 | 32.15 | 32.35 | 887,976 | -0.18(-0.56%) |
Dec 12, 2006 | 33.50 | 33.50 | 32.32 | 32.53 | 1,713,838 | -0.88(-2.64%) |
Dec 11, 2006 | 34.08 | 34.11 | 33.38 | 33.42 | 1,038,424 | -0.54(-1.59%) |
Dec 08, 2006 | 34.83 | 34.91 | 33.87 | 33.96 | 911,887 | -0.85(-2.44%) |
Dec 07, 2006 | 34.76 | 35.30 | 34.75 | 34.80 | 747,120 | -0.13(-0.38%) |
Dec 06, 2006 | 35.48 | 35.48 | 34.61 | 34.94 | 1,025,449 | -0.19(-0.54%) |
Dec 05, 2006 | 34.75 | 35.23 | 34.50 | 35.13 | 1,677,117 | +0.10(+0.28%) |
Dec 04, 2006 | 37.24 | 37.41 | 34.43 | 35.03 | 3,698,948 | -1.98(-5.35%) |
Dec 01, 2006 | 37.16 | 37.46 | 36.62 | 37.01 | 486,664 | -0.43(-1.15%) |
Nov 30, 2006 | 37.55 | 37.60 | 37.15 | 37.44 | 432,856 | -0.05(-0.13%) |
Nov 29, 2006 | 38.02 | 38.13 | 37.22 | 37.49 | 648,394 | -0.55(-1.44%) |
Nov 28, 2006 | 38.45 | 38.45 | 37.65 | 38.04 | 453,788 | -0.42(-1.10%) |
Nov 27, 2006 | 38.69 | 38.75 | 38.35 | 38.46 | 334,634 | -0.12(-0.32%) |
Nov 24, 2006 | 38.52 | 38.75 | 38.47 | 38.59 | 97,423 | -0.23(-0.60%) |
Nov 22, 2006 | 38.44 | 38.84 | 38.40 | 38.82 | 368,915 | +0.32(+0.82%) |
Nov 21, 2006 | 39.11 | 39.11 | 38.42 | 38.50 | 610,063 | -0.70(-1.78%) |
Nov 20, 2006 | 39.05 | 39.31 | 38.64 | 39.20 | 446,337 | +0.16(+0.40%) |
Nov 17, 2006 | 39.70 | 39.70 | 38.91 | 39.04 | 458,694 | -0.48(-1.22%) |
Nov 16, 2006 | 38.96 | 39.66 | 38.44 | 39.52 | 469,143 | +0.49(+1.26%) |
Nov 15, 2006 | 38.44 | 39.03 | 38.44 | 39.03 | 819,599 | +0.59(+1.53%) |
Nov 14, 2006 | 37.74 | 38.63 | 37.61 | 38.44 | 488,541 | +0.33(+0.87%) |
Nov 13, 2006 | 38.28 | 38.34 | 37.77 | 38.11 | 674,070 | -0.07(-0.17%) |
Nov 10, 2006 | 37.53 | 38.24 | 37.26 | 38.18 | 432,447 | +0.65(+1.73%) |
Nov 09, 2006 | 37.94 | 37.98 | 37.21 | 37.53 | 424,840 | -0.35(-0.92%) |
Nov 08, 2006 | 37.43 | 38.08 | 37.26 | 37.88 | 491,841 | -0.16(-0.42%) |
Nov 07, 2006 | 37.63 | 38.53 | 37.16 | 38.04 | 722,549 | +0.19(+0.51%) |
Nov 06, 2006 | 37.45 | 38.43 | 37.41 | 37.85 | 638,430 | +0.93(+2.52%) |
Nov 03, 2006 | 36.83 | 37.55 | 35.74 | 36.91 | 1,303,889 | -0.12(-0.31%) |
Nov 02, 2006 | 37.13 | 37.55 | 36.66 | 37.03 | 1,153,499 | -1.05(-2.75%) |
Nov 01, 2006 | 38.64 | 39.05 | 37.86 | 38.08 | 609,919 | -0.52(-1.36%) |
Oct 31, 2006 | 38.73 | 39.28 | 38.41 | 38.60 | 690,941 | -0.45(-1.15%) |
Oct 30, 2006 | 38.47 | 39.33 | 38.14 | 39.05 | 603,081 | +0.47(+1.21%) |
Oct 27, 2006 | 38.49 | 38.98 | 38.09 | 38.59 | 563,656 | -0.47(-1.21%) |
Oct 26, 2006 | 39.47 | 39.57 | 38.61 | 39.06 | 661,496 | -0.07(-0.19%) |
Oct 25, 2006 | 38.59 | 39.53 | 38.43 | 39.13 | 1,209,935 | +0.57(+1.47%) |
Oct 24, 2006 | 37.70 | 38.59 | 37.44 | 38.57 | 907,668 | +0.62(+1.62%) |
Oct 23, 2006 | 38.46 | 39.00 | 37.51 | 37.95 | 1,681,324 | -0.78(-2.02%) |
Oct 20, 2006 | 38.17 | 38.80 | 37.13 | 38.73 | 1,648,156 | +1.15(+3.05%) |
Oct 19, 2006 | 34.24 | 38.30 | 34.00 | 37.59 | 3,192,168 | +2.47(+7.03%) |
Oct 18, 2006 | 36.62 | 36.81 | 34.83 | 35.12 | 1,635,308 | -1.54(-4.19%) |
Oct 17, 2006 | 38.24 | 38.24 | 36.55 | 36.66 | 1,683,478 | -1.91(-4.96%) |
Oct 16, 2006 | 37.28 | 38.65 | 36.99 | 38.57 | 1,051,120 | +1.42(+3.83%) |
Oct 13, 2006 | 37.41 | 37.59 | 36.75 | 37.15 | 796,905 | -0.26(-0.69%) |
Oct 12, 2006 | 37.11 | 37.45 | 36.78 | 37.41 | 577,636 | +0.50(+1.35%) |
Oct 11, 2006 | 37.61 | 37.65 | 36.82 | 36.91 | 596,661 | -1.00(-2.63%) |
Oct 10, 2006 | 37.21 | 38.24 | 37.21 | 37.90 | 581,288 | +0.84(+2.27%) |
Oct 09, 2006 | 36.65 | 37.21 | 36.21 | 37.06 | 365,721 | +0.44(+1.20%) |
Oct 06, 2006 | 36.86 | 37.04 | 36.37 | 36.62 | 516,120 | -0.59(-1.59%) |
Oct 05, 2006 | 36.45 | 37.39 | 35.95 | 37.21 | 628,729 | +0.90(+2.47%) |
Oct 04, 2006 | 35.96 | 36.90 | 35.18 | 36.32 | 1,206,232 | -0.01(-0.02%) |
Oct 03, 2006 | 35.81 | 37.10 | 35.39 | 36.32 | 992,454 | +0.79(+2.22%) |