Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.73 | 34.03 | 33.61 | 33.71 | 14,807,380 | +0.12(+0.37%) |
Dec 28, 2006 | 33.44 | 33.73 | 33.44 | 33.59 | 9,726,122 | -0.11(-0.32%) |
Dec 27, 2006 | 33.40 | 33.77 | 33.40 | 33.70 | 16,606,647 | +0.04(+0.11%) |
Dec 26, 2006 | 32.71 | 33.80 | 32.71 | 33.66 | 14,373,315 | +0.42(+1.25%) |
Dec 22, 2006 | 33.22 | 33.44 | 32.85 | 33.25 | 15,202,134 | -0.12(-0.37%) |
Dec 21, 2006 | 33.55 | 33.63 | 33.30 | 33.37 | 15,452,656 | -0.12(-0.35%) |
Dec 20, 2006 | 33.58 | 33.68 | 33.49 | 33.49 | 19,089,816 | -0.16(-0.48%) |
Dec 19, 2006 | 33.68 | 33.76 | 33.22 | 33.65 | 23,764,540 | -0.20(-0.60%) |
Dec 18, 2006 | 33.95 | 34.17 | 33.79 | 33.85 | 17,628,596 | -0.06(-0.17%) |
Dec 15, 2006 | 34.04 | 34.23 | 33.87 | 33.91 | 22,035,814 | -0.05(-0.15%) |
Dec 14, 2006 | 33.67 | 34.03 | 33.52 | 33.96 | 25,255,484 | +0.45(+1.35%) |
Dec 13, 2006 | 33.51 | 33.61 | 33.44 | 33.51 | 23,795,222 | +0.18(+0.55%) |
Dec 12, 2006 | 33.52 | 33.71 | 33.28 | 33.33 | 24,701,704 | -0.26(-0.76%) |
Dec 11, 2006 | 33.91 | 33.91 | 33.52 | 33.58 | 22,604,798 | -0.26(-0.76%) |
Dec 08, 2006 | 33.80 | 34.04 | 33.77 | 33.84 | 14,437,692 | -0.01(-0.04%) |
Dec 07, 2006 | 34.09 | 34.17 | 33.85 | 33.85 | 19,472,790 | -0.12(-0.37%) |
Dec 06, 2006 | 33.94 | 34.13 | 33.85 | 33.98 | 13,483,955 | +0.04(+0.13%) |
Dec 05, 2006 | 33.77 | 33.98 | 33.63 | 33.93 | 14,341,812 | +0.14(+0.41%) |
Dec 04, 2006 | 33.77 | 33.96 | 33.49 | 33.80 | 19,861,380 | +0.31(+0.92%) |
Dec 01, 2006 | 33.20 | 33.66 | 33.16 | 33.49 | 34,276,884 | -0.17(-0.50%) |
Nov 30, 2006 | 33.95 | 34.12 | 33.60 | 33.66 | 33,208,090 | -0.58(-1.68%) |
Nov 29, 2006 | 34.23 | 34.55 | 34.04 | 34.23 | 17,359,036 | +0.13(+0.39%) |
Nov 28, 2006 | 33.97 | 34.23 | 33.93 | 34.10 | 18,306,884 | +0.07(+0.21%) |
Nov 27, 2006 | 34.63 | 34.82 | 33.98 | 34.03 | 32,191,892 | -0.94(-2.69%) |
Nov 24, 2006 | 34.87 | 35.08 | 34.72 | 34.97 | 6,966,954 | -0.09(-0.27%) |
Nov 22, 2006 | 34.96 | 35.20 | 34.87 | 35.07 | 14,823,406 | +0.16(+0.46%) |
Nov 21, 2006 | 34.87 | 35.03 | 34.75 | 34.90 | 11,977,124 | +0.07(+0.19%) |
Nov 20, 2006 | 34.68 | 35.22 | 34.62 | 34.84 | 16,897,850 | +0.16(+0.46%) |
Nov 17, 2006 | 34.86 | 34.91 | 34.61 | 34.68 | 21,670,236 | -0.30(-0.86%) |
Nov 16, 2006 | 35.01 | 35.04 | 34.68 | 34.98 | 15,171,589 | +0.17(+0.48%) |
Nov 15, 2006 | 34.88 | 35.10 | 34.74 | 34.81 | 22,570,964 | +0.01(+0.04%) |
Nov 14, 2006 | 34.92 | 35.19 | 34.45 | 34.80 | 39,203,912 | +0.98(+2.89%) |
Nov 13, 2006 | 33.93 | 34.20 | 33.56 | 33.82 | 33,120,702 | -0.11(-0.32%) |
Nov 10, 2006 | 33.81 | 34.09 | 33.81 | 33.93 | 18,078,962 | +0.06(+0.17%) |
Nov 09, 2006 | 34.39 | 34.47 | 33.81 | 33.87 | 37,298,492 | -0.47(-1.36%) |
Nov 08, 2006 | 34.53 | 34.69 | 34.34 | 34.34 | 41,244,524 | -0.45(-1.30%) |
Nov 07, 2006 | 34.82 | 35.04 | 34.61 | 34.79 | 24,497,068 | +0.12(+0.34%) |
Nov 06, 2006 | 34.85 | 35.20 | 34.46 | 34.67 | 23,876,036 | -0.03(-0.08%) |
Nov 03, 2006 | 35.26 | 35.39 | 34.46 | 34.70 | 24,679,516 | -0.55(-1.57%) |
Nov 02, 2006 | 34.80 | 35.31 | 34.80 | 35.26 | 33,397,248 | -0.41(-1.15%) |
Nov 01, 2006 | 36.05 | 36.28 | 35.52 | 35.66 | 22,994,210 | -0.31(-0.87%) |
Oct 31, 2006 | 36.21 | 36.34 | 35.86 | 35.98 | 24,083,276 | -0.18(-0.50%) |
Oct 30, 2006 | 35.93 | 36.30 | 35.85 | 36.16 | 35,732,352 | -0.88(-2.37%) |
Oct 27, 2006 | 37.66 | 37.67 | 36.96 | 37.04 | 17,167,000 | -0.74(-1.97%) |
Oct 26, 2006 | 37.07 | 37.78 | 36.98 | 37.78 | 19,491,144 | +0.66(+1.77%) |
Oct 25, 2006 | 37.27 | 37.80 | 36.91 | 37.12 | 23,673,454 | -0.33(-0.88%) |
Oct 24, 2006 | 37.45 | 37.89 | 37.27 | 37.45 | 25,726,530 | +0.01(+0.04%) |
Oct 23, 2006 | 36.04 | 38.07 | 35.80 | 37.44 | 72,734,432 | +1.39(+3.87%) |
Oct 20, 2006 | 35.58 | 36.31 | 35.52 | 36.04 | 25,963,904 | +0.64(+1.81%) |
Oct 19, 2006 | 35.36 | 35.77 | 35.33 | 35.40 | 13,782,280 | +0.10(+0.29%) |
Oct 18, 2006 | 35.36 | 35.46 | 35.16 | 35.30 | 14,084,304 | +0.05(+0.14%) |
Oct 17, 2006 | 35.19 | 35.28 | 34.78 | 35.25 | 15,225,830 | -0.03(-0.08%) |
Oct 16, 2006 | 35.27 | 35.38 | 35.12 | 35.28 | 9,065,642 | -0.10(-0.29%) |
Oct 13, 2006 | 35.25 | 35.42 | 35.13 | 35.38 | 12,056,431 | +0.10(+0.29%) |
Oct 12, 2006 | 35.40 | 35.53 | 35.10 | 35.28 | 17,019,892 | +0.01(+0.02%) |
Oct 11, 2006 | 35.07 | 35.37 | 34.95 | 35.27 | 13,705,576 | +0.14(+0.39%) |
Oct 10, 2006 | 35.40 | 35.40 | 34.96 | 35.13 | 13,235,487 | -0.07(-0.21%) |
Oct 09, 2006 | 35.18 | 35.43 | 35.02 | 35.20 | 13,211,380 | -0.07(-0.21%) |
Oct 06, 2006 | 35.35 | 35.76 | 35.22 | 35.28 | 21,156,180 | -0.07(-0.19%) |
Oct 05, 2006 | 36.12 | 36.12 | 35.12 | 35.34 | 34,340,848 | -0.83(-2.30%) |
Oct 04, 2006 | 35.27 | 36.22 | 35.14 | 36.18 | 33,938,424 | +0.07(+0.18%) |
Oct 03, 2006 | 35.38 | 36.14 | 35.09 | 36.11 | 20,527,340 | +0.74(+2.11%) |