Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 36.40 | 37.00 | 36.30 | 36.82 | 739,200 | +0.52(+1.43%) |
Dec 28, 2006 | 36.20 | 36.49 | 36.01 | 36.30 | 787,500 | +0.15(+0.41%) |
Dec 27, 2006 | 35.95 | 36.19 | 35.90 | 36.15 | 979,800 | +0.40(+1.12%) |
Dec 26, 2006 | 35.70 | 36.04 | 35.68 | 35.75 | 633,000 | +0.05(+0.14%) |
Dec 22, 2006 | 36.00 | 36.05 | 35.61 | 35.70 | 900,100 | -0.28(-0.78%) |
Dec 21, 2006 | 36.21 | 36.50 | 35.97 | 35.98 | 1,231,100 | -0.30(-0.83%) |
Dec 20, 2006 | 36.00 | 36.53 | 36.00 | 36.28 | 2,026,000 | +0.52(+1.45%) |
Dec 19, 2006 | 35.72 | 35.91 | 35.28 | 35.76 | 1,061,300 | +0.01(+0.03%) |
Dec 18, 2006 | 35.92 | 36.33 | 35.67 | 35.75 | 968,300 | -0.32(-0.89%) |
Dec 15, 2006 | 36.10 | 36.24 | 35.76 | 36.07 | 1,726,800 | +0.08(+0.22%) |
Dec 14, 2006 | 35.82 | 36.24 | 35.82 | 35.99 | 2,134,900 | -0.01(-0.03%) |
Dec 13, 2006 | 36.17 | 36.20 | 35.60 | 36.00 | 1,506,400 | +0.01(+0.03%) |
Dec 12, 2006 | 36.12 | 36.43 | 35.89 | 35.99 | 1,170,900 | -0.33(-0.91%) |
Dec 11, 2006 | 36.16 | 36.34 | 36.06 | 36.32 | 931,300 | +0.15(+0.41%) |
Dec 08, 2006 | 36.10 | 36.45 | 36.02 | 36.17 | 1,395,900 | -0.17(-0.47%) |
Dec 07, 2006 | 36.00 | 36.71 | 35.95 | 36.34 | 1,229,700 | -0.13(-0.36%) |
Dec 06, 2006 | 36.25 | 36.90 | 36.12 | 36.47 | 1,821,500 | -0.41(-1.11%) |
Dec 05, 2006 | 36.45 | 37.06 | 36.38 | 36.88 | 1,426,600 | +0.29(+0.79%) |
Dec 04, 2006 | 36.00 | 36.89 | 35.94 | 36.59 | 1,018,900 | +0.17(+0.47%) |
Dec 01, 2006 | 36.51 | 37.84 | 36.05 | 36.42 | 1,286,500 | +0.15(+0.41%) |
Nov 30, 2006 | 35.68 | 36.37 | 35.41 | 36.27 | 3,491,800 | +0.77(+2.17%) |
Nov 29, 2006 | 34.80 | 35.51 | 34.80 | 35.50 | 1,779,200 | +0.95(+2.75%) |
Nov 28, 2006 | 34.30 | 35.52 | 34.24 | 34.55 | 1,671,300 | -0.10(-0.29%) |
Nov 27, 2006 | 34.86 | 35.17 | 34.44 | 34.65 | 2,487,900 | -0.29(-0.83%) |
Nov 24, 2006 | 34.55 | 35.00 | 34.52 | 34.94 | 578,500 | +0.31(+0.90%) |
Nov 22, 2006 | 34.20 | 34.63 | 34.04 | 34.63 | 1,961,800 | +0.59(+1.73%) |
Nov 21, 2006 | 33.45 | 34.04 | 33.25 | 34.04 | 1,881,100 | +0.44(+1.31%) |
Nov 20, 2006 | 32.80 | 33.70 | 32.76 | 33.60 | 2,058,500 | +0.93(+2.85%) |
Nov 17, 2006 | 32.46 | 32.67 | 32.32 | 32.67 | 1,659,100 | +0.15(+0.46%) |
Nov 16, 2006 | 32.31 | 32.57 | 32.31 | 32.52 | 1,213,400 | +0.22(+0.68%) |
Nov 15, 2006 | 32.30 | 32.48 | 32.17 | 32.30 | 1,595,300 | -0.05(-0.15%) |
Nov 14, 2006 | 32.27 | 32.35 | 32.03 | 32.35 | 1,272,600 | +0.18(+0.56%) |
Nov 13, 2006 | 31.76 | 32.30 | 31.76 | 32.17 | 1,857,300 | +0.17(+0.53%) |
Nov 10, 2006 | 32.00 | 32.15 | 31.68 | 32.00 | 1,289,300 | -0.25(-0.78%) |
Nov 09, 2006 | 31.77 | 32.38 | 31.75 | 32.25 | 2,063,600 | +0.35(+1.10%) |
Nov 08, 2006 | 31.83 | 32.20 | 31.56 | 31.90 | 2,402,100 | +0.00(+0.00%) |
Nov 07, 2006 | 30.30 | 31.90 | 30.02 | 31.90 | 11,838,700 | +1.80(+5.98%) |
Nov 06, 2006 | 30.23 | 30.62 | 29.77 | 30.10 | 1,947,900 | -0.26(-0.86%) |
Nov 03, 2006 | 30.46 | 30.69 | 30.20 | 30.36 | 1,425,200 | -0.23(-0.75%) |
Nov 02, 2006 | 30.54 | 31.00 | 30.35 | 30.59 | 1,581,800 | -0.07(-0.23%) |
Nov 01, 2006 | 30.75 | 31.08 | 30.59 | 30.66 | 1,010,900 | -0.74(-2.36%) |
Oct 31, 2006 | 31.24 | 31.47 | 31.12 | 31.40 | 924,300 | +0.22(+0.71%) |
Oct 30, 2006 | 31.00 | 31.34 | 30.81 | 31.18 | 938,700 | -0.31(-0.98%) |
Oct 27, 2006 | 31.61 | 31.67 | 31.27 | 31.49 | 750,700 | -0.25(-0.79%) |
Oct 26, 2006 | 31.38 | 31.75 | 31.37 | 31.74 | 724,100 | +0.23(+0.73%) |
Oct 25, 2006 | 31.35 | 31.75 | 31.35 | 31.51 | 617,500 | -0.04(-0.13%) |
Oct 24, 2006 | 31.45 | 31.70 | 31.44 | 31.55 | 887,000 | -0.14(-0.44%) |
Oct 23, 2006 | 31.30 | 31.80 | 31.27 | 31.69 | 1,003,300 | +0.14(+0.44%) |
Oct 20, 2006 | 31.30 | 31.75 | 31.07 | 31.55 | 1,097,700 | -0.20(-0.63%) |
Oct 19, 2006 | 30.60 | 32.08 | 30.38 | 31.75 | 3,485,600 | -0.87(-2.67%) |
Oct 18, 2006 | 32.45 | 32.62 | 32.32 | 32.62 | 354,000 | +0.08(+0.25%) |
Oct 17, 2006 | 32.48 | 32.67 | 32.34 | 32.54 | 376,300 | -0.19(-0.58%) |
Oct 16, 2006 | 32.53 | 32.78 | 32.40 | 32.73 | 397,900 | +0.20(+0.61%) |
Oct 13, 2006 | 32.57 | 32.66 | 32.40 | 32.53 | 454,100 | -0.01(-0.03%) |
Oct 12, 2006 | 32.30 | 32.59 | 32.25 | 32.54 | 343,700 | +0.25(+0.77%) |
Oct 11, 2006 | 32.27 | 32.54 | 32.00 | 32.29 | 564,700 | +0.01(+0.03%) |
Oct 10, 2006 | 32.76 | 32.99 | 31.88 | 32.28 | 823,700 | -0.37(-1.13%) |
Oct 09, 2006 | 31.70 | 32.79 | 31.46 | 32.65 | 2,052,400 | +1.01(+3.19%) |
Oct 06, 2006 | 31.88 | 32.01 | 31.64 | 31.64 | 757,600 | -0.28(-0.88%) |
Oct 05, 2006 | 31.31 | 31.92 | 31.24 | 31.92 | 688,600 | +0.51(+1.62%) |
Oct 04, 2006 | 31.02 | 31.41 | 30.99 | 31.41 | 568,000 | +0.37(+1.19%) |
Oct 03, 2006 | 30.95 | 31.25 | 30.90 | 31.04 | 1,087,500 | +0.03(+0.10%) |