Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.43 | 37.80 | 36.88 | 37.10 | 2,010,000 | -0.41(-1.08%) |
Dec 28, 2006 | 37.38 | 37.69 | 36.97 | 37.51 | 1,664,000 | -0.01(-0.01%) |
Dec 27, 2006 | 37.23 | 37.84 | 37.10 | 37.52 | 1,069,200 | +0.35(+0.94%) |
Dec 26, 2006 | 36.48 | 37.23 | 36.48 | 37.16 | 1,632,800 | +0.69(+1.89%) |
Dec 22, 2006 | 36.92 | 37.27 | 36.33 | 36.48 | 2,179,200 | -0.48(-1.31%) |
Dec 21, 2006 | 36.95 | 37.84 | 36.64 | 36.96 | 3,282,800 | +0.08(+0.20%) |
Dec 20, 2006 | 37.06 | 37.59 | 36.80 | 36.88 | 4,775,200 | -0.91(-2.41%) |
Dec 19, 2006 | 37.86 | 38.34 | 36.66 | 37.80 | 3,903,200 | -0.30(-0.80%) |
Dec 18, 2006 | 38.15 | 39.03 | 37.95 | 38.10 | 3,258,000 | -0.14(-0.37%) |
Dec 15, 2006 | 39.02 | 39.27 | 37.98 | 38.24 | 5,656,800 | -0.23(-0.60%) |
Dec 14, 2006 | 37.29 | 38.50 | 37.29 | 38.47 | 5,547,600 | +1.32(+3.57%) |
Dec 13, 2006 | 37.38 | 37.76 | 36.88 | 37.15 | 2,337,200 | +0.18(+0.49%) |
Dec 12, 2006 | 37.33 | 37.77 | 36.41 | 36.97 | 2,679,200 | -0.38(-1.00%) |
Dec 11, 2006 | 37.86 | 38.17 | 37.30 | 37.34 | 2,874,400 | -0.63(-1.67%) |
Dec 08, 2006 | 36.28 | 38.87 | 35.83 | 37.98 | 7,183,600 | +1.54(+4.23%) |
Dec 07, 2006 | 36.70 | 37.04 | 36.05 | 36.44 | 2,468,400 | -0.27(-0.74%) |
Dec 06, 2006 | 37.18 | 37.28 | 36.53 | 36.70 | 1,828,400 | -0.59(-1.58%) |
Dec 05, 2006 | 37.50 | 37.70 | 37.12 | 37.30 | 1,096,000 | -0.18(-0.49%) |
Dec 04, 2006 | 37.02 | 37.50 | 36.82 | 37.48 | 1,672,000 | +0.46(+1.26%) |
Dec 01, 2006 | 36.90 | 37.54 | 36.45 | 37.02 | 3,708,000 | -0.39(-1.04%) |
Nov 30, 2006 | 37.62 | 37.98 | 36.80 | 37.41 | 3,109,200 | -0.05(-0.12%) |
Nov 29, 2006 | 37.12 | 38.25 | 37.02 | 37.45 | 4,802,800 | +0.68(+1.84%) |
Nov 28, 2006 | 36.32 | 36.95 | 35.41 | 36.77 | 4,197,600 | +0.45(+1.22%) |
Nov 27, 2006 | 37.31 | 38.08 | 36.28 | 36.33 | 6,971,600 | -0.23(-0.62%) |
Nov 24, 2006 | 36.66 | 37.06 | 36.38 | 36.55 | 1,181,200 | -0.54(-1.44%) |
Nov 22, 2006 | 36.73 | 37.30 | 36.73 | 37.09 | 2,198,000 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.82 | 36.03 | 36.70 | 2,667,600 | +0.35(+0.96%) |
Nov 20, 2006 | 35.91 | 36.45 | 35.91 | 36.35 | 2,590,800 | +0.45(+1.24%) |
Nov 17, 2006 | 35.98 | 36.05 | 35.55 | 35.91 | 1,876,400 | -0.10(-0.28%) |
Nov 16, 2006 | 36.02 | 36.25 | 35.44 | 36.01 | 4,860,000 | -0.34(-0.92%) |
Nov 15, 2006 | 35.92 | 36.62 | 35.60 | 36.34 | 6,758,400 | +0.31(+0.85%) |
Nov 14, 2006 | 34.52 | 36.27 | 34.50 | 36.03 | 7,699,600 | +2.27(+6.74%) |
Nov 13, 2006 | 33.33 | 34.20 | 33.33 | 33.76 | 2,590,800 | +0.50(+1.50%) |
Nov 10, 2006 | 33.50 | 33.67 | 33.00 | 33.26 | 3,858,400 | -0.91(-2.65%) |
Nov 09, 2006 | 33.52 | 35.28 | 33.26 | 34.16 | 9,350,400 | +1.42(+4.34%) |
Nov 08, 2006 | 32.55 | 33.10 | 32.31 | 32.74 | 4,231,200 | -0.84(-2.50%) |
Nov 07, 2006 | 32.77 | 34.12 | 32.77 | 33.59 | 3,620,000 | +0.77(+2.36%) |
Nov 06, 2006 | 32.08 | 33.04 | 32.04 | 32.81 | 2,345,600 | +0.73(+2.26%) |
Nov 03, 2006 | 31.77 | 32.18 | 31.74 | 32.09 | 3,237,600 | +0.31(+0.98%) |
Nov 02, 2006 | 32.08 | 32.37 | 31.64 | 31.77 | 3,938,000 | -0.58(-1.78%) |
Nov 01, 2006 | 33.03 | 33.51 | 32.31 | 32.35 | 3,603,200 | -0.74(-2.25%) |
Oct 31, 2006 | 32.98 | 33.63 | 32.88 | 33.09 | 2,305,200 | +0.02(+0.08%) |
Oct 30, 2006 | 32.53 | 33.30 | 32.38 | 33.07 | 3,256,400 | +0.22(+0.65%) |
Oct 27, 2006 | 33.09 | 33.20 | 32.31 | 32.85 | 5,096,000 | -0.46(-1.38%) |
Oct 26, 2006 | 32.49 | 33.67 | 32.01 | 33.31 | 18,361,600 | +4.25(+14.64%) |
Oct 25, 2006 | 28.80 | 32.49 | 27.84 | 29.06 | 10,117,200 | +0.43(+1.50%) |
Oct 24, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 1,792,400 | -0.18(-0.62%) |
Oct 23, 2006 | 28.30 | 29.12 | 28.14 | 28.81 | 2,120,800 | +0.53(+1.87%) |
Oct 20, 2006 | 28.36 | 28.43 | 27.71 | 28.28 | 2,419,200 | -0.14(-0.51%) |
Oct 19, 2006 | 28.08 | 28.52 | 27.84 | 28.43 | 2,118,400 | +0.12(+0.41%) |
Oct 18, 2006 | 28.89 | 29.27 | 27.93 | 28.31 | 2,729,200 | -0.46(-1.58%) |
Oct 17, 2006 | 28.75 | 28.91 | 28.24 | 28.77 | 2,972,800 | -0.25(-0.84%) |
Oct 16, 2006 | 29.14 | 29.36 | 28.85 | 29.01 | 4,140,000 | -0.02(-0.09%) |
Oct 13, 2006 | 29.86 | 29.93 | 28.98 | 29.04 | 4,472,000 | -0.95(-3.17%) |
Oct 12, 2006 | 29.45 | 30.02 | 29.04 | 29.98 | 3,194,800 | +0.47(+1.61%) |
Oct 11, 2006 | 29.33 | 29.91 | 29.18 | 29.51 | 4,168,800 | +0.11(+0.36%) |
Oct 10, 2006 | 29.12 | 29.79 | 28.86 | 29.41 | 4,804,000 | +0.61(+2.10%) |
Oct 09, 2006 | 28.21 | 29.20 | 28.11 | 28.80 | 4,512,800 | +0.73(+2.58%) |
Oct 06, 2006 | 27.51 | 28.23 | 27.50 | 28.07 | 1,895,200 | +0.27(+0.99%) |
Oct 05, 2006 | 27.34 | 27.93 | 27.32 | 27.80 | 1,964,800 | +0.36(+1.31%) |
Oct 04, 2006 | 26.98 | 27.67 | 26.77 | 27.44 | 2,246,800 | +0.39(+1.44%) |
Oct 03, 2006 | 27.01 | 27.17 | 26.15 | 27.05 | 2,487,200 | -0.05(-0.18%) |