Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.61 | 33.91 | 33.49 | 33.60 | 14,858,510 | +0.12(+0.37%) |
Dec 28, 2006 | 33.33 | 33.61 | 33.33 | 33.48 | 9,759,707 | -0.11(-0.32%) |
Dec 27, 2006 | 33.29 | 33.65 | 33.29 | 33.58 | 16,663,990 | +0.04(+0.11%) |
Dec 26, 2006 | 32.59 | 33.68 | 32.59 | 33.55 | 14,422,947 | +0.41(+1.25%) |
Dec 22, 2006 | 33.10 | 33.32 | 32.74 | 33.13 | 15,254,627 | -0.12(-0.37%) |
Dec 21, 2006 | 33.43 | 33.51 | 33.18 | 33.26 | 15,506,014 | -0.12(-0.35%) |
Dec 20, 2006 | 33.47 | 33.56 | 33.37 | 33.37 | 19,155,734 | -0.16(-0.48%) |
Dec 19, 2006 | 33.56 | 33.64 | 33.10 | 33.53 | 23,846,600 | -0.20(-0.60%) |
Dec 18, 2006 | 33.83 | 34.05 | 33.67 | 33.74 | 17,689,468 | -0.06(-0.17%) |
Dec 15, 2006 | 33.93 | 34.12 | 33.75 | 33.80 | 22,111,904 | -0.05(-0.15%) |
Dec 14, 2006 | 33.56 | 33.91 | 33.40 | 33.85 | 25,342,690 | +0.45(+1.35%) |
Dec 13, 2006 | 33.40 | 33.49 | 33.32 | 33.40 | 23,877,388 | +0.18(+0.55%) |
Dec 12, 2006 | 33.41 | 33.59 | 33.16 | 33.21 | 24,787,000 | -0.25(-0.76%) |
Dec 11, 2006 | 33.80 | 33.80 | 33.41 | 33.47 | 22,682,852 | -0.25(-0.75%) |
Dec 08, 2006 | 33.69 | 33.92 | 33.65 | 33.72 | 14,487,546 | -0.01(-0.04%) |
Dec 07, 2006 | 33.98 | 34.05 | 33.73 | 33.74 | 19,540,030 | -0.12(-0.37%) |
Dec 06, 2006 | 33.82 | 34.01 | 33.73 | 33.86 | 13,530,515 | +0.04(+0.13%) |
Dec 05, 2006 | 33.65 | 33.87 | 33.52 | 33.82 | 14,391,334 | +0.14(+0.41%) |
Dec 04, 2006 | 33.65 | 33.84 | 33.37 | 33.68 | 19,929,962 | +0.31(+0.92%) |
Dec 01, 2006 | 33.08 | 33.54 | 33.05 | 33.37 | 34,395,240 | -0.17(-0.50%) |
Nov 30, 2006 | 33.83 | 34.00 | 33.48 | 33.54 | 33,322,758 | -0.57(-1.68%) |
Nov 29, 2006 | 34.12 | 34.44 | 33.93 | 34.12 | 17,418,976 | +0.13(+0.39%) |
Nov 28, 2006 | 33.85 | 34.12 | 33.82 | 33.98 | 18,370,096 | +0.07(+0.21%) |
Nov 27, 2006 | 34.52 | 34.70 | 33.87 | 33.91 | 32,303,052 | -0.94(-2.69%) |
Nov 24, 2006 | 34.75 | 34.96 | 34.60 | 34.85 | 6,991,011 | -0.09(-0.27%) |
Nov 22, 2006 | 34.84 | 35.08 | 34.75 | 34.94 | 14,874,591 | +0.16(+0.46%) |
Nov 21, 2006 | 34.75 | 34.91 | 34.63 | 34.78 | 12,018,481 | +0.07(+0.19%) |
Nov 20, 2006 | 34.56 | 35.10 | 34.50 | 34.72 | 16,956,198 | +0.16(+0.46%) |
Nov 17, 2006 | 34.74 | 34.79 | 34.49 | 34.56 | 21,745,064 | -0.30(-0.86%) |
Nov 16, 2006 | 34.89 | 34.92 | 34.56 | 34.86 | 15,223,977 | +0.17(+0.48%) |
Nov 15, 2006 | 34.76 | 34.98 | 34.62 | 34.69 | 22,648,902 | +0.01(+0.04%) |
Nov 14, 2006 | 34.80 | 35.07 | 34.33 | 34.68 | 39,339,284 | +0.97(+2.89%) |
Nov 13, 2006 | 33.81 | 34.08 | 33.45 | 33.70 | 33,235,068 | -0.11(-0.32%) |
Nov 10, 2006 | 33.69 | 33.97 | 33.69 | 33.81 | 18,141,388 | +0.06(+0.17%) |
Nov 09, 2006 | 34.28 | 34.35 | 33.69 | 33.75 | 37,427,284 | -0.47(-1.36%) |
Nov 08, 2006 | 34.41 | 34.57 | 34.22 | 34.22 | 41,386,940 | -0.45(-1.30%) |
Nov 07, 2006 | 34.70 | 34.91 | 34.49 | 34.67 | 24,581,656 | +0.12(+0.34%) |
Nov 06, 2006 | 34.73 | 35.08 | 34.34 | 34.55 | 23,958,480 | -0.03(-0.08%) |
Nov 03, 2006 | 35.14 | 35.27 | 34.34 | 34.58 | 24,764,734 | -0.55(-1.57%) |
Nov 02, 2006 | 34.68 | 35.19 | 34.68 | 35.13 | 33,512,568 | -0.41(-1.15%) |
Nov 01, 2006 | 35.93 | 36.16 | 35.40 | 35.54 | 23,073,608 | -0.31(-0.87%) |
Oct 31, 2006 | 36.09 | 36.22 | 35.74 | 35.85 | 24,166,434 | -0.18(-0.50%) |
Oct 30, 2006 | 35.81 | 36.17 | 35.72 | 36.04 | 35,855,736 | -0.87(-2.37%) |
Oct 27, 2006 | 37.53 | 37.54 | 36.84 | 36.91 | 17,226,278 | -0.74(-1.97%) |
Oct 26, 2006 | 36.94 | 37.65 | 36.85 | 37.65 | 19,558,448 | +0.65(+1.77%) |
Oct 25, 2006 | 37.14 | 37.67 | 36.78 | 37.00 | 23,755,198 | -0.33(-0.88%) |
Oct 24, 2006 | 37.32 | 37.76 | 37.14 | 37.32 | 25,815,364 | +0.01(+0.04%) |
Oct 23, 2006 | 35.92 | 37.94 | 35.67 | 37.31 | 72,985,584 | +1.39(+3.87%) |
Oct 20, 2006 | 35.45 | 36.18 | 35.40 | 35.92 | 26,053,556 | +0.64(+1.81%) |
Oct 19, 2006 | 35.24 | 35.64 | 35.21 | 35.28 | 13,829,871 | +0.10(+0.29%) |
Oct 18, 2006 | 35.24 | 35.34 | 35.04 | 35.18 | 14,132,937 | +0.05(+0.15%) |
Oct 17, 2006 | 35.07 | 35.16 | 34.66 | 35.13 | 15,278,405 | -0.03(-0.08%) |
Oct 16, 2006 | 35.15 | 35.26 | 35.00 | 35.16 | 9,096,946 | -0.10(-0.29%) |
Oct 13, 2006 | 35.13 | 35.30 | 35.01 | 35.26 | 12,098,061 | +0.10(+0.29%) |
Oct 12, 2006 | 35.28 | 35.41 | 34.98 | 35.16 | 17,078,662 | +0.01(+0.02%) |
Oct 11, 2006 | 34.94 | 35.25 | 34.83 | 35.15 | 13,752,901 | +0.14(+0.40%) |
Oct 10, 2006 | 35.28 | 35.28 | 34.84 | 35.01 | 13,281,189 | -0.07(-0.21%) |
Oct 09, 2006 | 35.06 | 35.31 | 34.90 | 35.08 | 13,256,999 | -0.07(-0.21%) |
Oct 06, 2006 | 35.23 | 35.64 | 35.10 | 35.16 | 21,229,232 | -0.07(-0.19%) |
Oct 05, 2006 | 35.99 | 35.99 | 35.00 | 35.22 | 34,459,428 | -0.83(-2.30%) |
Oct 04, 2006 | 35.15 | 36.09 | 35.02 | 36.05 | 34,055,616 | +0.07(+0.18%) |
Oct 03, 2006 | 35.26 | 36.01 | 34.97 | 35.99 | 20,598,220 | +0.74(+2.11%) |