Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.87 | 30.87 | 30.42 | 30.70 | 1,974,300 | -0.27(-0.87%) |
Dec 28, 2006 | 30.85 | 30.97 | 30.62 | 30.97 | 3,473,900 | +0.38(+1.24%) |
Dec 27, 2006 | 30.16 | 30.59 | 29.99 | 30.59 | 2,946,600 | +0.48(+1.59%) |
Dec 26, 2006 | 30.10 | 30.45 | 29.93 | 30.11 | 2,154,300 | +0.21(+0.70%) |
Dec 22, 2006 | 30.08 | 30.10 | 29.57 | 29.90 | 3,135,700 | -0.11(-0.37%) |
Dec 21, 2006 | 30.30 | 30.30 | 29.82 | 30.01 | 4,384,400 | -0.22(-0.73%) |
Dec 20, 2006 | 30.71 | 30.76 | 30.18 | 30.23 | 3,715,300 | -0.48(-1.56%) |
Dec 19, 2006 | 30.24 | 30.73 | 30.21 | 30.71 | 4,179,400 | +0.53(+1.76%) |
Dec 18, 2006 | 30.35 | 30.44 | 29.86 | 30.18 | 5,409,100 | -0.27(-0.89%) |
Dec 15, 2006 | 30.83 | 31.02 | 30.12 | 30.45 | 7,607,300 | -0.39(-1.26%) |
Dec 14, 2006 | 30.26 | 30.88 | 30.08 | 30.84 | 5,724,200 | +0.66(+2.19%) |
Dec 13, 2006 | 29.90 | 30.28 | 29.71 | 30.18 | 3,258,900 | +0.11(+0.37%) |
Dec 12, 2006 | 30.20 | 30.41 | 29.76 | 30.07 | 3,340,500 | -0.38(-1.25%) |
Dec 11, 2006 | 30.28 | 30.79 | 30.17 | 30.45 | 2,904,200 | +0.34(+1.13%) |
Dec 08, 2006 | 30.86 | 31.00 | 29.98 | 30.11 | 4,287,500 | -0.64(-2.08%) |
Dec 07, 2006 | 30.50 | 30.90 | 29.96 | 30.75 | 3,493,300 | +0.34(+1.12%) |
Dec 06, 2006 | 30.50 | 31.04 | 30.39 | 30.41 | 3,993,800 | -0.54(-1.74%) |
Dec 05, 2006 | 31.46 | 31.51 | 30.68 | 30.95 | 4,120,600 | -0.55(-1.75%) |
Dec 04, 2006 | 30.92 | 31.56 | 30.89 | 31.50 | 3,277,900 | +0.30(+0.96%) |
Dec 01, 2006 | 31.43 | 31.54 | 31.00 | 31.20 | 3,713,700 | -0.24(-0.76%) |
Nov 30, 2006 | 30.62 | 31.52 | 30.60 | 31.44 | 6,203,000 | +1.18(+3.90%) |
Nov 29, 2006 | 29.92 | 30.34 | 29.92 | 30.26 | 3,712,300 | +0.10(+0.33%) |
Nov 28, 2006 | 29.75 | 30.16 | 29.55 | 30.16 | 5,563,600 | +0.41(+1.38%) |
Nov 27, 2006 | 29.90 | 29.99 | 29.63 | 29.75 | 5,904,700 | +0.00(+0.00%) |
Nov 24, 2006 | 29.79 | 29.94 | 29.65 | 29.75 | 2,531,900 | +0.70(+2.41%) |
Nov 22, 2006 | 29.42 | 29.47 | 28.81 | 29.05 | 3,965,900 | -0.04(-0.14%) |
Nov 21, 2006 | 28.90 | 29.25 | 28.74 | 29.09 | 5,569,900 | +0.75(+2.65%) |
Nov 20, 2006 | 28.60 | 28.95 | 28.32 | 28.34 | 4,916,400 | -0.12(-0.42%) |
Nov 17, 2006 | 28.33 | 28.70 | 28.08 | 28.46 | 5,625,500 | +0.00(+0.00%) |
Nov 16, 2006 | 29.40 | 29.48 | 28.46 | 28.46 | 5,856,100 | -0.85(-2.90%) |
Nov 15, 2006 | 28.79 | 29.57 | 28.77 | 29.31 | 4,628,200 | +0.12(+0.41%) |
Nov 14, 2006 | 29.78 | 29.78 | 29.08 | 29.19 | 4,121,200 | -0.28(-0.95%) |
Nov 13, 2006 | 29.13 | 29.57 | 28.80 | 29.47 | 5,742,800 | +0.05(+0.17%) |
Nov 10, 2006 | 29.88 | 29.96 | 29.19 | 29.42 | 5,479,600 | -0.62(-2.06%) |
Nov 09, 2006 | 29.74 | 30.38 | 29.23 | 30.04 | 10,800,200 | +0.62(+2.11%) |
Nov 08, 2006 | 30.00 | 30.02 | 29.11 | 29.42 | 6,354,000 | -0.74(-2.45%) |
Nov 07, 2006 | 30.20 | 30.33 | 29.73 | 30.16 | 5,379,500 | +0.17(+0.57%) |
Nov 06, 2006 | 30.84 | 30.84 | 29.97 | 29.99 | 5,092,800 | -0.88(-2.85%) |
Nov 03, 2006 | 30.75 | 31.10 | 30.60 | 30.87 | 5,344,800 | +0.00(+0.00%) |
Nov 02, 2006 | 31.10 | 31.55 | 30.61 | 30.87 | 6,387,200 | -0.12(-0.39%) |
Nov 01, 2006 | 31.20 | 31.64 | 30.73 | 30.99 | 7,874,200 | -0.01(-0.03%) |
Oct 31, 2006 | 30.03 | 31.00 | 30.00 | 31.00 | 3,601,400 | +0.76(+2.51%) |
Oct 30, 2006 | 30.14 | 30.65 | 30.00 | 30.24 | 4,261,800 | +0.33(+1.10%) |
Oct 27, 2006 | 30.68 | 30.80 | 29.87 | 29.91 | 4,821,700 | -0.56(-1.84%) |
Oct 26, 2006 | 30.87 | 30.92 | 30.35 | 30.47 | 3,528,000 | -0.20(-0.65%) |
Oct 25, 2006 | 30.00 | 30.70 | 29.78 | 30.67 | 5,348,900 | +0.50(+1.66%) |
Oct 24, 2006 | 30.10 | 30.75 | 29.83 | 30.17 | 5,002,400 | -0.18(-0.59%) |
Oct 23, 2006 | 29.60 | 30.39 | 29.36 | 30.35 | 5,217,600 | +0.33(+1.10%) |
Oct 20, 2006 | 30.71 | 30.94 | 29.99 | 30.02 | 3,371,600 | -0.65(-2.12%) |
Oct 19, 2006 | 30.16 | 30.67 | 29.92 | 30.67 | 4,521,400 | +0.87(+2.92%) |
Oct 18, 2006 | 30.20 | 30.26 | 29.56 | 29.80 | 3,977,700 | -0.30(-1.00%) |
Oct 17, 2006 | 30.20 | 30.21 | 29.40 | 30.10 | 4,871,800 | -0.11(-0.36%) |
Oct 16, 2006 | 30.20 | 30.27 | 29.43 | 30.21 | 5,774,500 | +0.42(+1.41%) |
Oct 13, 2006 | 29.41 | 29.79 | 29.26 | 29.79 | 4,636,500 | +0.67(+2.30%) |
Oct 12, 2006 | 28.62 | 29.16 | 28.30 | 29.12 | 4,276,800 | +0.71(+2.50%) |
Oct 11, 2006 | 29.21 | 29.29 | 28.30 | 28.41 | 6,450,700 | -0.81(-2.77%) |
Oct 10, 2006 | 28.92 | 29.57 | 28.70 | 29.22 | 3,193,500 | -0.05(-0.17%) |
Oct 09, 2006 | 29.75 | 29.85 | 29.11 | 29.27 | 2,338,600 | +0.11(+0.38%) |
Oct 06, 2006 | 29.33 | 29.74 | 28.84 | 29.16 | 3,772,600 | -0.16(-0.55%) |
Oct 05, 2006 | 29.27 | 29.61 | 28.95 | 29.32 | 4,605,400 | +0.48(+1.66%) |
Oct 04, 2006 | 28.64 | 28.91 | 27.63 | 28.84 | 9,055,600 | +0.29(+1.02%) |
Oct 03, 2006 | 30.10 | 30.10 | 28.40 | 28.55 | 6,299,200 | -2.33(-7.55%) |