Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.60 | 35.77 | 35.50 | 35.54 | 372,391 | -0.10(-0.28%) |
Dec 28, 2006 | 36.00 | 36.01 | 35.64 | 35.64 | 619,729 | -0.36(-1.00%) |
Dec 27, 2006 | 35.58 | 36.06 | 35.56 | 36.00 | 627,476 | +0.43(+1.20%) |
Dec 26, 2006 | 35.35 | 35.62 | 35.12 | 35.57 | 462,998 | +0.23(+0.65%) |
Dec 22, 2006 | 35.35 | 35.41 | 35.17 | 35.34 | 493,708 | +0.07(+0.18%) |
Dec 21, 2006 | 35.53 | 35.62 | 35.07 | 35.28 | 699,824 | -0.14(-0.41%) |
Dec 20, 2006 | 35.31 | 35.47 | 35.29 | 35.42 | 581,549 | +0.01(+0.04%) |
Dec 19, 2006 | 35.02 | 35.43 | 34.87 | 35.41 | 731,364 | +0.13(+0.37%) |
Dec 18, 2006 | 35.31 | 35.41 | 35.11 | 35.28 | 617,378 | -0.12(-0.35%) |
Dec 15, 2006 | 35.42 | 35.42 | 35.23 | 35.40 | 940,107 | +0.12(+0.35%) |
Dec 14, 2006 | 35.07 | 35.36 | 34.99 | 35.28 | 513,352 | +0.20(+0.58%) |
Dec 13, 2006 | 34.80 | 35.10 | 34.80 | 35.07 | 729,427 | +0.35(+1.00%) |
Dec 12, 2006 | 34.65 | 34.79 | 34.39 | 34.73 | 899,714 | +0.09(+0.25%) |
Dec 11, 2006 | 35.04 | 35.04 | 34.46 | 34.64 | 1,082,452 | -0.40(-1.13%) |
Dec 08, 2006 | 34.86 | 35.24 | 34.85 | 35.04 | 705,495 | +0.10(+0.29%) |
Dec 07, 2006 | 34.70 | 35.07 | 34.48 | 34.94 | 700,654 | +0.26(+0.75%) |
Dec 06, 2006 | 35.11 | 35.18 | 34.66 | 34.68 | 931,254 | -0.46(-1.32%) |
Dec 05, 2006 | 34.50 | 35.33 | 34.47 | 35.14 | 1,191,873 | +0.65(+1.89%) |
Dec 04, 2006 | 34.37 | 34.72 | 34.31 | 34.49 | 1,410,853 | +0.22(+0.65%) |
Dec 01, 2006 | 34.14 | 34.34 | 33.92 | 34.27 | 1,189,383 | +0.21(+0.62%) |
Nov 30, 2006 | 34.33 | 34.33 | 33.91 | 34.06 | 990,460 | -0.27(-0.80%) |
Nov 29, 2006 | 34.05 | 34.35 | 33.92 | 34.33 | 1,022,830 | +0.35(+1.04%) |
Nov 28, 2006 | 33.83 | 34.14 | 33.81 | 33.98 | 942,044 | +0.04(+0.11%) |
Nov 27, 2006 | 34.47 | 34.55 | 33.82 | 33.94 | 821,833 | -0.53(-1.53%) |
Nov 24, 2006 | 34.21 | 34.53 | 34.16 | 34.47 | 337,116 | +0.26(+0.76%) |
Nov 22, 2006 | 33.87 | 34.38 | 33.84 | 34.21 | 834,283 | +0.41(+1.22%) |
Nov 21, 2006 | 33.73 | 33.95 | 33.57 | 33.80 | 962,794 | +0.10(+0.30%) |
Nov 20, 2006 | 33.90 | 34.08 | 33.54 | 33.69 | 988,939 | -0.13(-0.38%) |
Nov 17, 2006 | 33.94 | 34.05 | 33.57 | 33.82 | 888,371 | -0.04(-0.11%) |
Nov 16, 2006 | 33.62 | 34.05 | 33.59 | 33.86 | 1,043,857 | +0.39(+1.17%) |
Nov 15, 2006 | 33.30 | 33.87 | 33.30 | 33.47 | 1,217,326 | +0.16(+0.48%) |
Nov 14, 2006 | 33.61 | 33.98 | 33.02 | 33.31 | 1,279,990 | -0.28(-0.84%) |
Nov 13, 2006 | 33.18 | 33.74 | 33.09 | 33.59 | 952,004 | +0.34(+1.02%) |
Nov 10, 2006 | 32.96 | 33.30 | 32.96 | 33.25 | 899,023 | +0.01(+0.04%) |
Nov 09, 2006 | 33.25 | 33.39 | 33.05 | 33.24 | 1,320,383 | -0.10(-0.30%) |
Nov 08, 2006 | 32.84 | 33.51 | 32.80 | 33.34 | 852,405 | +0.45(+1.36%) |
Nov 07, 2006 | 32.82 | 33.25 | 32.75 | 32.89 | 995,440 | +0.00(+0.00%) |
Nov 06, 2006 | 32.82 | 33.25 | 32.68 | 32.89 | 1,509,069 | +0.17(+0.53%) |
Nov 03, 2006 | 32.78 | 33.41 | 32.53 | 32.72 | 1,933,612 | -0.20(-0.59%) |
Nov 02, 2006 | 31.27 | 33.04 | 30.94 | 32.91 | 1,478,359 | +2.35(+7.69%) |
Nov 01, 2006 | 30.70 | 30.87 | 30.51 | 30.56 | 346,799 | -0.14(-0.47%) |
Oct 31, 2006 | 30.40 | 30.80 | 30.33 | 30.71 | 705,772 | +0.22(+0.74%) |
Oct 30, 2006 | 30.07 | 30.61 | 30.07 | 30.48 | 364,921 | +0.34(+1.13%) |
Oct 27, 2006 | 30.25 | 30.48 | 30.08 | 30.14 | 597,043 | -0.25(-0.81%) |
Oct 26, 2006 | 30.54 | 30.54 | 30.12 | 30.39 | 414,859 | -0.06(-0.19%) |
Oct 25, 2006 | 30.43 | 30.49 | 30.19 | 30.45 | 523,311 | +0.09(+0.31%) |
Oct 24, 2006 | 30.45 | 30.55 | 30.19 | 30.35 | 1,300,325 | +0.23(+0.77%) |
Oct 23, 2006 | 29.66 | 30.14 | 29.62 | 30.12 | 496,890 | +0.46(+1.56%) |
Oct 20, 2006 | 29.72 | 29.74 | 29.28 | 29.66 | 344,309 | -0.02(-0.07%) |
Oct 19, 2006 | 29.62 | 29.77 | 29.35 | 29.68 | 389,544 | +0.07(+0.22%) |
Oct 18, 2006 | 29.49 | 29.67 | 29.44 | 29.62 | 348,182 | +0.15(+0.52%) |
Oct 17, 2006 | 29.55 | 29.80 | 29.24 | 29.47 | 579,059 | -0.09(-0.29%) |
Oct 16, 2006 | 29.07 | 29.63 | 28.98 | 29.55 | 734,407 | -0.27(-0.90%) |
Oct 13, 2006 | 29.46 | 29.82 | 29.39 | 29.82 | 398,121 | +0.34(+1.15%) |
Oct 12, 2006 | 29.02 | 29.66 | 29.02 | 29.48 | 499,103 | +0.55(+1.90%) |
Oct 11, 2006 | 29.16 | 29.24 | 28.80 | 28.93 | 462,445 | -0.22(-0.77%) |
Oct 10, 2006 | 28.96 | 29.17 | 28.81 | 29.15 | 513,767 | +0.18(+0.62%) |
Oct 09, 2006 | 28.81 | 29.02 | 28.70 | 28.97 | 303,501 | +0.10(+0.35%) |
Oct 06, 2006 | 28.90 | 29.04 | 28.70 | 28.87 | 408,219 | -0.05(-0.17%) |
Oct 05, 2006 | 28.77 | 28.95 | 28.64 | 28.92 | 303,086 | +0.01(+0.03%) |
Oct 04, 2006 | 28.95 | 28.97 | 28.66 | 28.92 | 402,409 | -0.02(-0.07%) |
Oct 03, 2006 | 28.64 | 28.94 | 28.54 | 28.94 | 550,010 | +0.27(+0.96%) |