Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 36.09 | 36.50 | 36.00 | 36.15 | 3,367,188 | -0.15(-0.42%) |
Dec 28, 2006 | 35.99 | 36.43 | 35.77 | 36.30 | 2,434,763 | +0.13(+0.36%) |
Dec 27, 2006 | 35.57 | 36.24 | 35.23 | 36.17 | 1,971,542 | +0.82(+2.32%) |
Dec 26, 2006 | 35.07 | 35.50 | 35.05 | 35.35 | 1,712,806 | +0.18(+0.51%) |
Dec 22, 2006 | 35.76 | 35.87 | 34.95 | 35.17 | 2,269,228 | -0.57(-1.59%) |
Dec 21, 2006 | 35.58 | 35.99 | 35.44 | 35.74 | 2,920,937 | +0.32(+0.89%) |
Dec 20, 2006 | 36.38 | 36.39 | 35.36 | 35.43 | 4,750,036 | -1.34(-3.66%) |
Dec 19, 2006 | 36.38 | 36.79 | 36.00 | 36.77 | 3,105,530 | +0.06(+0.18%) |
Dec 18, 2006 | 36.89 | 36.91 | 36.45 | 36.71 | 2,401,378 | -0.05(-0.14%) |
Dec 15, 2006 | 37.07 | 37.22 | 36.65 | 36.76 | 5,064,832 | -0.32(-0.85%) |
Dec 14, 2006 | 35.87 | 37.37 | 35.74 | 37.07 | 5,695,119 | +1.27(+3.53%) |
Dec 13, 2006 | 36.22 | 36.35 | 35.69 | 35.81 | 4,924,752 | -0.42(-1.15%) |
Dec 12, 2006 | 36.48 | 36.64 | 35.84 | 36.22 | 3,364,962 | -0.40(-1.10%) |
Dec 11, 2006 | 36.46 | 36.74 | 36.20 | 36.63 | 2,951,540 | +0.22(+0.59%) |
Dec 08, 2006 | 36.66 | 36.87 | 36.31 | 36.41 | 2,434,068 | -0.31(-0.84%) |
Dec 07, 2006 | 36.38 | 36.80 | 36.10 | 36.72 | 3,516,309 | +0.27(+0.73%) |
Dec 06, 2006 | 36.67 | 36.85 | 36.15 | 36.45 | 4,845,462 | -0.59(-1.59%) |
Dec 05, 2006 | 36.32 | 37.08 | 36.31 | 37.04 | 4,634,161 | +0.93(+2.59%) |
Dec 04, 2006 | 35.43 | 36.25 | 35.30 | 36.11 | 4,491,995 | +0.93(+2.64%) |
Dec 01, 2006 | 35.01 | 35.63 | 34.99 | 35.18 | 3,753,345 | -0.22(-0.63%) |
Nov 30, 2006 | 34.91 | 35.89 | 34.80 | 35.40 | 6,178,789 | +0.43(+1.23%) |
Nov 29, 2006 | 35.23 | 35.47 | 34.77 | 34.97 | 7,464,819 | +0.06(+0.19%) |
Nov 28, 2006 | 35.64 | 35.65 | 34.19 | 34.91 | 7,286,625 | -0.91(-2.53%) |
Nov 27, 2006 | 35.86 | 36.02 | 35.68 | 35.81 | 3,164,928 | +0.04(+0.10%) |
Nov 24, 2006 | 35.66 | 36.04 | 35.66 | 35.78 | 667,150 | -0.17(-0.46%) |
Nov 22, 2006 | 36.20 | 36.20 | 35.63 | 35.94 | 3,492,383 | -0.29(-0.79%) |
Nov 21, 2006 | 36.27 | 36.66 | 36.20 | 36.23 | 2,951,819 | -0.01(-0.02%) |
Nov 20, 2006 | 36.44 | 36.72 | 36.24 | 36.24 | 2,276,044 | -0.49(-1.33%) |
Nov 17, 2006 | 36.84 | 37.04 | 36.55 | 36.73 | 3,086,473 | -0.11(-0.29%) |
Nov 16, 2006 | 36.51 | 37.05 | 35.80 | 36.84 | 6,463,399 | +0.37(+1.01%) |
Nov 15, 2006 | 36.09 | 37.01 | 36.09 | 36.47 | 7,219,020 | +0.60(+1.66%) |
Nov 14, 2006 | 37.82 | 37.85 | 34.93 | 35.87 | 11,512,373 | -2.00(-5.28%) |
Nov 13, 2006 | 37.84 | 37.95 | 37.60 | 37.87 | 3,092,454 | +0.05(+0.13%) |
Nov 10, 2006 | 37.61 | 37.83 | 36.76 | 37.82 | 4,631,101 | +0.00(+0.00%) |
Nov 09, 2006 | 37.90 | 38.10 | 37.71 | 37.82 | 3,950,457 | -0.14(-0.38%) |
Nov 08, 2006 | 37.90 | 38.31 | 37.56 | 37.96 | 4,073,844 | -0.04(-0.09%) |
Nov 07, 2006 | 37.42 | 38.72 | 37.42 | 38.00 | 4,747,671 | +0.63(+1.67%) |
Nov 06, 2006 | 37.59 | 37.99 | 37.26 | 37.37 | 4,845,323 | +0.11(+0.31%) |
Nov 03, 2006 | 38.37 | 38.39 | 36.98 | 37.26 | 7,223,888 | -1.11(-2.89%) |
Nov 02, 2006 | 37.65 | 38.39 | 37.48 | 38.37 | 5,090,288 | +0.58(+1.54%) |
Nov 01, 2006 | 37.74 | 38.50 | 37.48 | 37.78 | 6,975,446 | -0.01(-0.02%) |
Oct 31, 2006 | 37.91 | 38.42 | 37.48 | 37.79 | 7,966,573 | -0.50(-1.31%) |
Oct 30, 2006 | 38.10 | 38.51 | 37.98 | 38.29 | 5,518,872 | -0.04(-0.11%) |
Oct 27, 2006 | 38.04 | 38.64 | 37.71 | 38.34 | 3,155,887 | -0.12(-0.32%) |
Oct 26, 2006 | 38.81 | 38.82 | 37.98 | 38.46 | 5,142,731 | -0.17(-0.43%) |
Oct 25, 2006 | 35.94 | 39.59 | 35.94 | 38.63 | 14,197,666 | +3.54(+10.10%) |
Oct 24, 2006 | 34.65 | 35.12 | 34.39 | 35.08 | 4,168,436 | +0.07(+0.21%) |
Oct 23, 2006 | 34.36 | 35.36 | 34.23 | 35.01 | 3,650,128 | +0.36(+1.04%) |
Oct 20, 2006 | 35.40 | 35.41 | 34.52 | 34.65 | 5,764,532 | -0.20(-0.58%) |
Oct 19, 2006 | 34.72 | 35.01 | 34.29 | 34.85 | 3,551,085 | -0.12(-0.33%) |
Oct 18, 2006 | 34.87 | 35.69 | 34.59 | 34.97 | 5,881,103 | +0.68(+1.99%) |
Oct 17, 2006 | 34.48 | 34.48 | 33.61 | 34.28 | 3,545,382 | -0.20(-0.58%) |
Oct 16, 2006 | 33.51 | 34.66 | 33.41 | 34.48 | 6,446,149 | +0.83(+2.46%) |
Oct 13, 2006 | 33.28 | 33.90 | 33.01 | 33.66 | 4,302,951 | +0.48(+1.45%) |
Oct 12, 2006 | 33.09 | 33.41 | 32.95 | 33.18 | 3,877,705 | +0.32(+0.96%) |
Oct 11, 2006 | 32.92 | 33.04 | 32.46 | 32.86 | 4,484,483 | -0.12(-0.37%) |
Oct 10, 2006 | 33.09 | 33.30 | 32.66 | 32.98 | 3,962,420 | +0.09(+0.28%) |
Oct 09, 2006 | 32.95 | 33.31 | 32.57 | 32.89 | 2,195,363 | +0.04(+0.11%) |
Oct 06, 2006 | 33.19 | 33.18 | 32.44 | 32.85 | 3,974,801 | -0.34(-1.02%) |
Oct 05, 2006 | 32.74 | 33.82 | 32.51 | 33.19 | 7,038,183 | +0.50(+1.52%) |
Oct 04, 2006 | 31.36 | 32.69 | 31.15 | 32.69 | 7,235,573 | +1.33(+4.24%) |
Oct 03, 2006 | 30.93 | 31.49 | 30.87 | 31.36 | 6,519,875 | +0.50(+1.63%) |