Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 36.01 | 36.14 | 35.68 | 35.77 | 226,760 | -0.31(-0.85%) |
Dec 28, 2006 | 36.24 | 36.43 | 36.04 | 36.08 | 252,042 | -0.19(-0.53%) |
Dec 27, 2006 | 35.84 | 36.27 | 35.84 | 36.27 | 285,128 | +0.44(+1.22%) |
Dec 26, 2006 | 35.34 | 35.89 | 35.34 | 35.83 | 144,358 | +0.49(+1.40%) |
Dec 22, 2006 | 35.48 | 35.52 | 35.34 | 35.34 | 177,444 | -0.14(-0.40%) |
Dec 21, 2006 | 35.48 | 35.75 | 35.37 | 35.48 | 630,808 | +0.04(+0.11%) |
Dec 20, 2006 | 35.47 | 35.57 | 35.39 | 35.44 | 273,891 | -0.03(-0.07%) |
Dec 19, 2006 | 35.47 | 35.56 | 35.31 | 35.47 | 378,766 | -0.01(-0.02%) |
Dec 18, 2006 | 35.84 | 35.97 | 35.40 | 35.47 | 401,707 | -0.31(-0.86%) |
Dec 15, 2006 | 35.66 | 35.86 | 35.66 | 35.78 | 658,588 | +0.15(+0.43%) |
Dec 14, 2006 | 35.40 | 35.80 | 35.34 | 35.63 | 221,298 | +0.19(+0.54%) |
Dec 13, 2006 | 35.56 | 35.59 | 35.32 | 35.43 | 252,042 | -0.03(-0.09%) |
Dec 12, 2006 | 35.66 | 35.68 | 35.35 | 35.47 | 389,534 | -0.20(-0.56%) |
Dec 11, 2006 | 35.54 | 35.70 | 35.49 | 35.66 | 266,868 | +0.15(+0.42%) |
Dec 08, 2006 | 35.56 | 35.56 | 35.25 | 35.52 | 955,733 | +0.23(+0.65%) |
Dec 07, 2006 | 35.38 | 35.52 | 35.19 | 35.29 | 227,696 | -0.10(-0.27%) |
Dec 06, 2006 | 35.46 | 35.54 | 35.27 | 35.38 | 240,649 | -0.12(-0.34%) |
Dec 05, 2006 | 35.47 | 35.60 | 35.27 | 35.50 | 407,169 | +0.17(+0.49%) |
Dec 04, 2006 | 34.90 | 35.41 | 34.90 | 35.33 | 425,429 | +0.54(+1.57%) |
Dec 01, 2006 | 34.50 | 34.96 | 34.42 | 34.79 | 412,007 | -0.13(-0.39%) |
Nov 30, 2006 | 34.90 | 34.94 | 34.65 | 34.92 | 429,955 | +0.01(+0.02%) |
Nov 29, 2006 | 34.63 | 34.99 | 34.56 | 34.92 | 269,209 | +0.22(+0.65%) |
Nov 28, 2006 | 34.90 | 35.03 | 34.56 | 34.69 | 421,527 | -0.33(-0.95%) |
Nov 27, 2006 | 35.56 | 35.56 | 35.01 | 35.02 | 587,735 | -0.53(-1.48%) |
Nov 24, 2006 | 35.56 | 35.59 | 35.40 | 35.55 | 82,401 | -0.07(-0.20%) |
Nov 22, 2006 | 35.47 | 35.63 | 35.33 | 35.62 | 397,337 | +0.15(+0.42%) |
Nov 21, 2006 | 35.55 | 35.56 | 35.27 | 35.47 | 536,858 | -0.09(-0.25%) |
Nov 20, 2006 | 35.47 | 35.64 | 35.39 | 35.56 | 568,227 | +0.03(+0.07%) |
Nov 17, 2006 | 35.31 | 35.67 | 35.29 | 35.54 | 1,425,952 | +0.51(+1.45%) |
Nov 16, 2006 | 34.82 | 35.18 | 34.75 | 35.03 | 617,387 | +0.33(+0.96%) |
Nov 15, 2006 | 34.79 | 34.84 | 34.61 | 34.70 | 318,213 | -0.03(-0.09%) |
Nov 14, 2006 | 34.45 | 34.75 | 34.22 | 34.73 | 423,400 | +0.40(+1.16%) |
Nov 13, 2006 | 34.18 | 34.47 | 34.15 | 34.33 | 497,062 | +0.10(+0.30%) |
Nov 10, 2006 | 34.37 | 34.54 | 34.09 | 34.23 | 452,740 | -0.19(-0.54%) |
Nov 09, 2006 | 34.51 | 34.51 | 34.31 | 34.42 | 472,248 | -0.12(-0.33%) |
Nov 08, 2006 | 34.38 | 34.63 | 34.38 | 34.53 | 494,097 | +0.04(+0.11%) |
Nov 07, 2006 | 34.60 | 34.92 | 34.43 | 34.49 | 481,612 | -0.12(-0.33%) |
Nov 06, 2006 | 34.49 | 34.81 | 34.48 | 34.61 | 448,370 | +0.13(+0.37%) |
Nov 03, 2006 | 34.31 | 34.48 | 34.28 | 34.48 | 721,949 | +0.31(+0.92%) |
Nov 02, 2006 | 34.46 | 34.47 | 34.02 | 34.17 | 737,712 | -0.31(-0.89%) |
Nov 01, 2006 | 34.82 | 34.85 | 34.47 | 34.47 | 529,211 | -0.23(-0.66%) |
Oct 31, 2006 | 34.86 | 35.02 | 34.41 | 34.70 | 884,099 | -0.15(-0.42%) |
Oct 30, 2006 | 34.83 | 35.14 | 34.70 | 34.85 | 971,495 | -0.09(-0.26%) |
Oct 27, 2006 | 35.29 | 35.29 | 34.90 | 34.94 | 908,757 | -0.40(-1.14%) |
Oct 26, 2006 | 36.20 | 36.21 | 34.94 | 35.34 | 2,001,826 | -0.87(-2.39%) |
Oct 25, 2006 | 37.09 | 37.09 | 36.20 | 36.21 | 1,165,950 | -0.88(-2.37%) |
Oct 24, 2006 | 37.15 | 37.16 | 36.95 | 37.09 | 424,180 | -0.12(-0.33%) |
Oct 23, 2006 | 36.84 | 37.25 | 36.84 | 37.21 | 355,512 | +0.27(+0.73%) |
Oct 20, 2006 | 37.13 | 37.15 | 36.79 | 36.94 | 427,145 | -0.15(-0.41%) |
Oct 19, 2006 | 37.32 | 37.36 | 36.98 | 37.09 | 233,471 | -0.30(-0.81%) |
Oct 18, 2006 | 37.41 | 37.48 | 37.27 | 37.40 | 326,328 | +0.15(+0.40%) |
Oct 17, 2006 | 37.23 | 37.31 | 36.89 | 37.25 | 414,036 | +0.01(+0.02%) |
Oct 16, 2006 | 37.39 | 37.42 | 37.13 | 37.24 | 241,586 | -0.08(-0.21%) |
Oct 13, 2006 | 36.99 | 37.36 | 36.99 | 37.32 | 559,331 | +0.29(+0.80%) |
Oct 12, 2006 | 37.06 | 37.16 | 37.02 | 37.02 | 401,239 | +0.03(+0.07%) |
Oct 11, 2006 | 36.97 | 37.10 | 36.77 | 37.00 | 454,457 | -0.06(-0.17%) |
Oct 10, 2006 | 37.05 | 37.22 | 36.95 | 37.06 | 202,258 | -0.02(-0.05%) |
Oct 09, 2006 | 36.91 | 37.11 | 36.89 | 37.08 | 260,626 | +0.01(+0.02%) |
Oct 06, 2006 | 37.56 | 37.57 | 37.07 | 37.07 | 219,581 | -0.47(-1.26%) |
Oct 05, 2006 | 37.34 | 37.59 | 37.32 | 37.55 | 412,007 | +0.12(+0.33%) |
Oct 04, 2006 | 36.93 | 37.49 | 36.73 | 37.43 | 531,708 | +0.44(+1.18%) |
Oct 03, 2006 | 36.88 | 37.16 | 36.81 | 36.99 | 500,651 | +0.11(+0.30%) |