Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.97 | 32.54 | 31.94 | 32.41 | 3,564,699 | +0.54(+1.69%) |
Dec 28, 2006 | 31.87 | 32.18 | 31.66 | 31.87 | 1,329,168 | -0.01(-0.02%) |
Dec 27, 2006 | 31.83 | 32.01 | 31.47 | 31.87 | 2,157,729 | +0.18(+0.56%) |
Dec 26, 2006 | 32.60 | 32.60 | 31.43 | 31.70 | 2,727,765 | -0.39(-1.21%) |
Dec 22, 2006 | 31.76 | 32.29 | 31.68 | 32.08 | 3,544,450 | +0.41(+1.29%) |
Dec 21, 2006 | 32.31 | 32.34 | 31.60 | 31.68 | 4,172,493 | -0.54(-1.67%) |
Dec 20, 2006 | 32.58 | 32.88 | 32.18 | 32.22 | 3,219,542 | -0.39(-1.21%) |
Dec 19, 2006 | 32.37 | 32.72 | 31.98 | 32.61 | 3,023,744 | -0.05(-0.14%) |
Dec 18, 2006 | 33.17 | 33.30 | 32.51 | 32.66 | 3,223,653 | -0.38(-1.15%) |
Dec 15, 2006 | 33.69 | 33.76 | 32.90 | 33.04 | 3,789,577 | -0.21(-0.63%) |
Dec 14, 2006 | 32.67 | 33.48 | 32.65 | 33.25 | 2,941,223 | +0.51(+1.56%) |
Dec 13, 2006 | 32.74 | 32.84 | 32.46 | 32.73 | 2,910,316 | +0.47(+1.47%) |
Dec 12, 2006 | 32.43 | 32.75 | 31.91 | 32.26 | 3,466,953 | -0.32(-0.97%) |
Dec 11, 2006 | 31.89 | 32.70 | 31.55 | 32.58 | 4,269,783 | +0.65(+2.04%) |
Dec 08, 2006 | 32.12 | 32.31 | 31.87 | 31.93 | 2,796,431 | -0.33(-1.02%) |
Dec 07, 2006 | 32.54 | 32.83 | 32.17 | 32.26 | 3,025,115 | -0.33(-1.01%) |
Dec 06, 2006 | 32.28 | 32.65 | 32.28 | 32.58 | 3,270,394 | +0.20(+0.61%) |
Dec 05, 2006 | 31.74 | 32.39 | 31.59 | 32.39 | 4,776,786 | +0.63(+1.99%) |
Dec 04, 2006 | 31.62 | 32.08 | 31.53 | 31.76 | 4,335,709 | +0.35(+1.13%) |
Dec 01, 2006 | 31.53 | 32.40 | 31.04 | 31.40 | 5,485,980 | -0.79(-2.47%) |
Nov 30, 2006 | 32.51 | 32.51 | 31.82 | 32.20 | 11,220,895 | -0.91(-2.76%) |
Nov 29, 2006 | 32.43 | 33.29 | 32.43 | 33.11 | 5,492,375 | +0.73(+2.25%) |
Nov 28, 2006 | 32.38 | 32.75 | 32.11 | 32.38 | 5,775,565 | -0.16(-0.48%) |
Nov 27, 2006 | 32.64 | 33.03 | 32.50 | 32.54 | 6,881,531 | -0.30(-0.92%) |
Nov 24, 2006 | 32.68 | 33.03 | 32.67 | 32.84 | 2,893,264 | -0.34(-1.03%) |
Nov 22, 2006 | 32.79 | 33.36 | 32.68 | 33.18 | 3,934,674 | +0.59(+1.81%) |
Nov 21, 2006 | 32.14 | 33.04 | 31.40 | 32.59 | 8,681,619 | +1.40(+4.49%) |
Nov 20, 2006 | 31.58 | 32.01 | 31.07 | 31.19 | 4,788,814 | -0.39(-1.23%) |
Nov 17, 2006 | 31.46 | 31.68 | 31.17 | 31.58 | 4,153,310 | +0.11(+0.33%) |
Nov 16, 2006 | 31.69 | 31.70 | 31.08 | 31.47 | 2,970,304 | -0.16(-0.50%) |
Nov 15, 2006 | 31.54 | 31.92 | 31.50 | 31.63 | 3,211,777 | +0.23(+0.73%) |
Nov 14, 2006 | 31.04 | 31.49 | 30.71 | 31.40 | 3,679,041 | +0.93(+3.04%) |
Nov 13, 2006 | 30.87 | 31.91 | 30.45 | 30.48 | 6,017,952 | -0.23(-0.75%) |
Nov 10, 2006 | 30.31 | 30.79 | 30.11 | 30.71 | 3,938,633 | +0.79(+2.66%) |
Nov 09, 2006 | 30.80 | 30.82 | 29.80 | 29.91 | 5,308,910 | -0.89(-2.88%) |
Nov 08, 2006 | 30.71 | 31.07 | 30.61 | 30.80 | 3,321,704 | -0.17(-0.55%) |
Nov 07, 2006 | 30.55 | 31.26 | 30.40 | 30.97 | 2,041,560 | +0.30(+0.99%) |
Nov 06, 2006 | 30.33 | 30.80 | 30.25 | 30.67 | 2,365,402 | +0.41(+1.37%) |
Nov 03, 2006 | 30.81 | 30.98 | 30.03 | 30.25 | 2,757,149 | -0.46(-1.50%) |
Nov 02, 2006 | 30.41 | 31.52 | 30.02 | 30.71 | 5,783,939 | +0.30(+0.99%) |
Nov 01, 2006 | 31.13 | 31.22 | 30.38 | 30.41 | 3,967,713 | -0.69(-2.22%) |
Oct 31, 2006 | 31.82 | 32.04 | 31.01 | 31.10 | 2,867,685 | -0.66(-2.07%) |
Oct 30, 2006 | 30.76 | 31.91 | 30.48 | 31.76 | 3,437,416 | +1.00(+3.25%) |
Oct 27, 2006 | 31.51 | 31.66 | 30.72 | 30.76 | 4,090,734 | -1.01(-3.18%) |
Oct 26, 2006 | 31.53 | 31.79 | 31.24 | 31.77 | 3,146,765 | +0.50(+1.60%) |
Oct 25, 2006 | 32.18 | 32.52 | 31.17 | 31.27 | 3,344,085 | -0.83(-2.58%) |
Oct 24, 2006 | 31.72 | 32.24 | 31.62 | 32.10 | 3,526,179 | +0.38(+1.20%) |
Oct 23, 2006 | 30.97 | 31.83 | 30.82 | 31.72 | 2,969,695 | +0.72(+2.31%) |
Oct 20, 2006 | 31.28 | 31.34 | 30.67 | 31.00 | 2,966,193 | -0.07(-0.23%) |
Oct 19, 2006 | 31.29 | 31.63 | 30.90 | 31.07 | 2,016,591 | -0.22(-0.69%) |
Oct 18, 2006 | 31.13 | 31.43 | 31.00 | 31.29 | 2,886,412 | +0.44(+1.43%) |
Oct 17, 2006 | 31.11 | 31.11 | 30.30 | 30.85 | 2,841,041 | -0.26(-0.84%) |
Oct 16, 2006 | 30.76 | 31.28 | 30.62 | 31.11 | 2,390,676 | +0.20(+0.64%) |
Oct 13, 2006 | 30.94 | 31.14 | 30.77 | 30.92 | 2,137,936 | -0.15(-0.49%) |
Oct 12, 2006 | 30.04 | 31.10 | 30.03 | 31.07 | 4,088,906 | +1.06(+3.52%) |
Oct 11, 2006 | 29.79 | 30.32 | 29.58 | 30.01 | 2,735,529 | -0.03(-0.11%) |
Oct 10, 2006 | 29.92 | 30.21 | 29.68 | 30.04 | 2,271,310 | +0.12(+0.42%) |
Oct 09, 2006 | 29.19 | 30.05 | 29.09 | 29.92 | 2,199,294 | +0.56(+1.92%) |
Oct 06, 2006 | 29.85 | 29.85 | 29.26 | 29.35 | 2,818,355 | -0.49(-1.65%) |
Oct 05, 2006 | 29.67 | 30.05 | 28.97 | 29.85 | 4,460,708 | +0.16(+0.55%) |
Oct 04, 2006 | 28.90 | 29.70 | 28.69 | 29.68 | 4,495,422 | +0.76(+2.63%) |
Oct 03, 2006 | 28.24 | 28.94 | 28.00 | 28.92 | 3,589,517 | +0.79(+2.83%) |