Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.20 | 32.52 | 31.88 | 32.13 | 1,666,400 | -0.43(-1.32%) |
Dec 28, 2006 | 33.00 | 33.28 | 32.42 | 32.56 | 1,256,300 | -0.37(-1.12%) |
Dec 27, 2006 | 32.84 | 33.01 | 32.37 | 32.93 | 1,107,600 | +0.09(+0.27%) |
Dec 26, 2006 | 32.80 | 33.32 | 32.45 | 32.84 | 1,004,900 | -0.14(-0.42%) |
Dec 22, 2006 | 33.15 | 33.30 | 32.69 | 32.98 | 809,500 | -0.26(-0.78%) |
Dec 21, 2006 | 33.61 | 33.95 | 32.66 | 33.24 | 1,571,500 | -0.41(-1.22%) |
Dec 20, 2006 | 34.54 | 34.61 | 33.60 | 33.65 | 1,579,000 | -0.88(-2.55%) |
Dec 19, 2006 | 33.50 | 34.80 | 33.10 | 34.53 | 1,977,000 | +0.82(+2.43%) |
Dec 18, 2006 | 35.10 | 35.42 | 33.60 | 33.71 | 2,393,900 | -1.44(-4.10%) |
Dec 15, 2006 | 35.29 | 35.54 | 35.13 | 35.15 | 2,723,100 | -0.76(-2.12%) |
Dec 14, 2006 | 36.02 | 36.38 | 35.79 | 35.91 | 1,050,500 | -0.11(-0.31%) |
Dec 13, 2006 | 35.85 | 36.50 | 35.81 | 36.02 | 1,034,700 | +0.09(+0.25%) |
Dec 12, 2006 | 36.50 | 36.57 | 35.67 | 35.93 | 1,853,200 | -0.67(-1.83%) |
Dec 11, 2006 | 37.48 | 37.49 | 36.49 | 36.60 | 1,678,900 | -1.07(-2.84%) |
Dec 08, 2006 | 37.50 | 37.72 | 37.16 | 37.67 | 1,399,400 | +0.50(+1.35%) |
Dec 07, 2006 | 37.05 | 37.46 | 36.37 | 37.17 | 1,435,700 | +0.37(+1.01%) |
Dec 06, 2006 | 36.70 | 37.52 | 36.51 | 36.80 | 1,230,500 | -0.20(-0.54%) |
Dec 05, 2006 | 37.00 | 37.25 | 36.50 | 37.00 | 1,445,200 | +0.32(+0.87%) |
Dec 04, 2006 | 36.67 | 36.75 | 35.97 | 36.68 | 1,093,800 | -0.14(-0.38%) |
Dec 01, 2006 | 35.92 | 36.90 | 35.80 | 36.82 | 1,715,300 | +0.11(+0.30%) |
Nov 30, 2006 | 36.35 | 37.15 | 36.29 | 36.71 | 2,847,700 | +0.46(+1.27%) |
Nov 29, 2006 | 34.83 | 36.44 | 34.65 | 36.25 | 2,615,200 | +1.52(+4.38%) |
Nov 28, 2006 | 34.10 | 34.92 | 34.09 | 34.73 | 1,505,700 | +0.47(+1.37%) |
Nov 27, 2006 | 34.80 | 34.90 | 34.13 | 34.26 | 1,497,300 | -0.60(-1.72%) |
Nov 24, 2006 | 34.90 | 35.39 | 34.86 | 34.86 | 773,100 | -0.14(-0.40%) |
Nov 22, 2006 | 35.22 | 35.60 | 34.64 | 35.00 | 1,433,400 | -0.22(-0.62%) |
Nov 21, 2006 | 34.50 | 35.36 | 34.47 | 35.22 | 2,511,000 | +0.92(+2.68%) |
Nov 20, 2006 | 33.32 | 34.56 | 33.32 | 34.30 | 2,091,400 | +0.15(+0.44%) |
Nov 17, 2006 | 33.53 | 34.61 | 33.27 | 34.15 | 2,096,300 | +0.43(+1.28%) |
Nov 16, 2006 | 35.28 | 35.55 | 33.57 | 33.72 | 2,464,100 | -1.25(-3.57%) |
Nov 15, 2006 | 34.65 | 35.37 | 34.61 | 34.97 | 2,104,200 | +0.32(+0.92%) |
Nov 14, 2006 | 35.84 | 35.91 | 34.48 | 34.65 | 1,867,000 | -0.98(-2.75%) |
Nov 13, 2006 | 35.21 | 35.82 | 34.84 | 35.63 | 1,532,600 | +0.32(+0.91%) |
Nov 10, 2006 | 36.00 | 36.14 | 34.88 | 35.31 | 1,567,800 | -0.92(-2.54%) |
Nov 09, 2006 | 36.10 | 37.13 | 35.78 | 36.23 | 2,430,400 | +0.52(+1.46%) |
Nov 08, 2006 | 35.53 | 36.57 | 35.25 | 35.71 | 3,118,900 | +0.02(+0.06%) |
Nov 07, 2006 | 36.53 | 36.67 | 35.44 | 35.69 | 2,149,900 | -0.96(-2.62%) |
Nov 06, 2006 | 36.78 | 37.13 | 36.24 | 36.65 | 1,862,200 | -0.45(-1.21%) |
Nov 03, 2006 | 36.03 | 37.34 | 36.02 | 37.10 | 2,600,400 | +1.33(+3.72%) |
Nov 02, 2006 | 34.66 | 35.84 | 34.52 | 35.77 | 2,004,600 | +0.78(+2.23%) |
Nov 01, 2006 | 35.39 | 35.88 | 34.81 | 34.99 | 2,312,700 | -0.40(-1.13%) |
Oct 31, 2006 | 35.75 | 35.92 | 34.47 | 35.39 | 3,378,000 | -0.74(-2.05%) |
Oct 30, 2006 | 37.38 | 37.41 | 35.94 | 36.13 | 1,989,400 | -1.45(-3.86%) |
Oct 27, 2006 | 37.55 | 38.71 | 37.40 | 37.58 | 3,702,400 | +0.09(+0.24%) |
Oct 26, 2006 | 36.00 | 37.65 | 36.00 | 37.49 | 2,957,100 | +0.51(+1.38%) |
Oct 25, 2006 | 36.20 | 37.06 | 35.52 | 36.98 | 2,768,800 | +0.63(+1.73%) |
Oct 24, 2006 | 35.00 | 36.45 | 35.00 | 36.35 | 2,411,300 | +1.28(+3.65%) |
Oct 23, 2006 | 34.50 | 35.37 | 34.44 | 35.07 | 1,669,500 | +0.00(+0.00%) |
Oct 20, 2006 | 34.38 | 35.61 | 34.38 | 35.07 | 3,157,600 | -0.27(-0.76%) |
Oct 19, 2006 | 34.00 | 35.72 | 34.00 | 35.34 | 3,232,500 | +1.95(+5.84%) |
Oct 18, 2006 | 33.91 | 34.34 | 33.03 | 33.39 | 2,316,800 | -0.34(-1.01%) |
Oct 17, 2006 | 34.20 | 34.20 | 33.33 | 33.73 | 1,877,200 | -0.59(-1.72%) |
Oct 16, 2006 | 33.36 | 34.33 | 33.30 | 34.32 | 2,033,300 | +0.83(+2.48%) |
Oct 13, 2006 | 33.30 | 33.82 | 32.76 | 33.49 | 3,798,100 | -0.19(-0.56%) |
Oct 12, 2006 | 31.91 | 34.21 | 31.45 | 33.68 | 5,172,700 | +1.95(+6.15%) |
Oct 11, 2006 | 31.90 | 32.38 | 31.30 | 31.73 | 2,791,000 | -0.75(-2.31%) |
Oct 10, 2006 | 29.95 | 32.99 | 29.76 | 32.48 | 4,880,100 | +2.10(+6.91%) |
Oct 09, 2006 | 31.24 | 31.43 | 30.29 | 30.38 | 1,988,700 | -0.86(-2.75%) |
Oct 06, 2006 | 30.71 | 31.43 | 30.41 | 31.24 | 2,039,700 | +0.54(+1.76%) |
Oct 05, 2006 | 29.95 | 30.80 | 29.95 | 30.70 | 3,168,800 | +1.30(+4.42%) |
Oct 04, 2006 | 29.70 | 30.15 | 28.69 | 29.40 | 4,621,200 | -0.46(-1.54%) |
Oct 03, 2006 | 31.00 | 31.02 | 29.77 | 29.86 | 2,429,100 | -1.40(-4.48%) |