Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 34.72 | 35.09 | 34.43 | 34.43 | 2,790,000 | -0.49(-1.40%) |
Dec 28, 2006 | 34.64 | 35.05 | 34.53 | 34.92 | 2,070,900 | +0.03(+0.09%) |
Dec 27, 2006 | 34.22 | 34.94 | 34.11 | 34.89 | 2,755,700 | +0.71(+2.08%) |
Dec 26, 2006 | 33.90 | 34.24 | 33.86 | 34.18 | 1,909,800 | +0.25(+0.74%) |
Dec 22, 2006 | 35.00 | 35.00 | 33.55 | 33.93 | 2,914,700 | -0.33(-0.96%) |
Dec 21, 2006 | 34.62 | 34.62 | 33.85 | 34.26 | 4,893,700 | +0.35(+1.03%) |
Dec 20, 2006 | 33.95 | 34.45 | 33.76 | 33.91 | 6,796,200 | -0.70(-2.02%) |
Dec 19, 2006 | 34.93 | 34.93 | 34.46 | 34.61 | 5,259,800 | -0.44(-1.26%) |
Dec 18, 2006 | 35.42 | 35.42 | 34.94 | 35.05 | 4,965,200 | -0.37(-1.04%) |
Dec 15, 2006 | 36.60 | 36.70 | 35.32 | 35.42 | 5,308,900 | -1.11(-3.04%) |
Dec 14, 2006 | 34.87 | 36.55 | 34.78 | 36.53 | 5,894,100 | +1.52(+4.34%) |
Dec 13, 2006 | 34.85 | 36.17 | 34.81 | 35.01 | 8,035,900 | -1.65(-4.50%) |
Dec 12, 2006 | 36.71 | 36.88 | 36.07 | 36.66 | 4,003,400 | -0.05(-0.14%) |
Dec 11, 2006 | 36.64 | 36.92 | 36.45 | 36.71 | 2,611,100 | -0.06(-0.16%) |
Dec 08, 2006 | 36.80 | 37.33 | 36.17 | 36.77 | 4,944,900 | +0.00(+0.00%) |
Dec 07, 2006 | 36.52 | 36.84 | 36.00 | 36.77 | 4,695,100 | +0.26(+0.71%) |
Dec 06, 2006 | 37.23 | 37.40 | 36.34 | 36.51 | 4,779,600 | -1.28(-3.39%) |
Dec 05, 2006 | 36.72 | 37.89 | 36.63 | 37.79 | 4,573,900 | +1.24(+3.39%) |
Dec 04, 2006 | 36.08 | 36.63 | 36.08 | 36.55 | 4,214,400 | +0.49(+1.36%) |
Dec 01, 2006 | 35.69 | 36.28 | 35.65 | 36.06 | 7,227,300 | +0.20(+0.56%) |
Nov 30, 2006 | 35.34 | 36.81 | 35.29 | 35.86 | 8,813,800 | +0.51(+1.44%) |
Nov 29, 2006 | 35.12 | 35.81 | 35.05 | 35.35 | 5,149,500 | +0.30(+0.86%) |
Nov 28, 2006 | 35.71 | 35.91 | 34.69 | 35.05 | 5,747,600 | -1.00(-2.77%) |
Nov 27, 2006 | 35.97 | 36.40 | 35.85 | 36.05 | 2,989,300 | -0.17(-0.47%) |
Nov 24, 2006 | 36.64 | 36.65 | 36.11 | 36.22 | 1,128,800 | -0.54(-1.47%) |
Nov 22, 2006 | 36.47 | 36.83 | 35.74 | 36.76 | 3,448,300 | +0.18(+0.49%) |
Nov 21, 2006 | 36.13 | 36.69 | 36.13 | 36.58 | 3,016,000 | +0.14(+0.38%) |
Nov 20, 2006 | 36.30 | 36.50 | 36.16 | 36.44 | 3,026,100 | +0.06(+0.16%) |
Nov 17, 2006 | 37.10 | 37.12 | 36.22 | 36.38 | 3,719,000 | -0.90(-2.41%) |
Nov 16, 2006 | 36.50 | 37.40 | 36.37 | 37.28 | 3,935,700 | +0.92(+2.53%) |
Nov 15, 2006 | 36.44 | 36.68 | 36.09 | 36.36 | 3,217,000 | +0.11(+0.30%) |
Nov 14, 2006 | 37.25 | 37.33 | 35.42 | 36.25 | 6,697,700 | -0.69(-1.87%) |
Nov 13, 2006 | 36.79 | 37.15 | 36.70 | 36.94 | 3,134,400 | +0.15(+0.41%) |
Nov 10, 2006 | 36.82 | 36.83 | 36.34 | 36.79 | 2,933,500 | +0.03(+0.08%) |
Nov 09, 2006 | 37.00 | 37.32 | 36.68 | 36.76 | 3,443,800 | -0.05(-0.14%) |
Nov 08, 2006 | 36.28 | 36.96 | 35.98 | 36.81 | 3,679,300 | +0.22(+0.60%) |
Nov 07, 2006 | 35.85 | 36.82 | 35.80 | 36.59 | 4,013,000 | +0.46(+1.27%) |
Nov 06, 2006 | 35.73 | 36.30 | 35.73 | 36.13 | 6,001,700 | +0.40(+1.12%) |
Nov 03, 2006 | 36.16 | 36.35 | 35.35 | 35.73 | 2,522,900 | -0.20(-0.56%) |
Nov 02, 2006 | 35.30 | 36.04 | 35.14 | 35.93 | 2,694,100 | +0.60(+1.70%) |
Nov 01, 2006 | 35.75 | 36.25 | 35.22 | 35.33 | 5,265,500 | -0.34(-0.95%) |
Oct 31, 2006 | 36.13 | 36.45 | 35.54 | 35.67 | 5,339,400 | -0.49(-1.36%) |
Oct 30, 2006 | 36.37 | 36.50 | 35.94 | 36.16 | 5,479,800 | -0.28(-0.77%) |
Oct 27, 2006 | 37.02 | 37.44 | 36.34 | 36.44 | 3,495,700 | -0.97(-2.59%) |
Oct 26, 2006 | 37.81 | 38.00 | 37.08 | 37.41 | 3,753,500 | -0.50(-1.32%) |
Oct 25, 2006 | 36.73 | 38.30 | 36.51 | 37.91 | 6,931,400 | +1.38(+3.78%) |
Oct 24, 2006 | 36.29 | 36.62 | 35.88 | 36.53 | 5,696,300 | +0.37(+1.02%) |
Oct 23, 2006 | 35.90 | 36.63 | 35.52 | 36.16 | 4,721,300 | +0.17(+0.47%) |
Oct 20, 2006 | 35.90 | 36.12 | 35.53 | 35.99 | 4,415,100 | +0.41(+1.15%) |
Oct 19, 2006 | 34.70 | 35.74 | 34.37 | 35.58 | 3,175,800 | +0.47(+1.34%) |
Oct 18, 2006 | 36.13 | 36.89 | 34.83 | 35.11 | 7,116,200 | -0.12(-0.34%) |
Oct 17, 2006 | 35.64 | 35.80 | 34.82 | 35.23 | 3,984,900 | -0.67(-1.87%) |
Oct 16, 2006 | 34.52 | 35.99 | 34.51 | 35.90 | 3,788,900 | +1.13(+3.25%) |
Oct 13, 2006 | 34.29 | 34.90 | 34.10 | 34.77 | 2,403,500 | +0.51(+1.49%) |
Oct 12, 2006 | 33.98 | 34.32 | 33.92 | 34.26 | 2,161,600 | +0.44(+1.30%) |
Oct 11, 2006 | 34.00 | 34.20 | 33.57 | 33.82 | 3,875,600 | -0.42(-1.23%) |
Oct 10, 2006 | 33.85 | 34.50 | 33.70 | 34.24 | 3,765,800 | +0.53(+1.57%) |
Oct 09, 2006 | 33.70 | 34.11 | 33.33 | 33.71 | 1,690,400 | +0.00(+0.00%) |
Oct 06, 2006 | 33.99 | 34.00 | 33.27 | 33.71 | 1,957,400 | -0.40(-1.17%) |
Oct 05, 2006 | 33.65 | 34.19 | 33.31 | 34.11 | 4,063,600 | +0.35(+1.04%) |
Oct 04, 2006 | 32.98 | 33.86 | 32.87 | 33.76 | 3,945,800 | +0.54(+1.63%) |
Oct 03, 2006 | 32.71 | 33.36 | 32.54 | 33.22 | 3,498,000 | +0.27(+0.82%) |