Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.85 | 38.06 | 37.73 | 37.87 | 74,772 | +0.00(+0.00%) |
Dec 28, 2006 | 37.38 | 37.88 | 37.29 | 37.87 | 88,586 | +0.72(+1.93%) |
Dec 27, 2006 | 37.20 | 37.58 | 37.12 | 37.15 | 67,307 | -0.04(-0.11%) |
Dec 26, 2006 | 36.96 | 37.31 | 36.96 | 37.20 | 34,180 | +0.10(+0.28%) |
Dec 22, 2006 | 37.42 | 37.42 | 36.99 | 37.09 | 34,877 | -0.19(-0.52%) |
Dec 21, 2006 | 37.02 | 37.40 | 36.99 | 37.29 | 42,866 | +0.43(+1.16%) |
Dec 20, 2006 | 36.50 | 37.03 | 36.49 | 36.86 | 71,358 | +0.27(+0.73%) |
Dec 19, 2006 | 36.53 | 36.69 | 36.32 | 36.59 | 45,538 | -0.09(-0.24%) |
Dec 18, 2006 | 36.60 | 36.80 | 36.43 | 36.68 | 32,946 | +0.12(+0.34%) |
Dec 15, 2006 | 36.84 | 36.84 | 36.40 | 36.56 | 46,492 | -0.27(-0.73%) |
Dec 14, 2006 | 36.18 | 36.84 | 36.03 | 36.82 | 64,103 | +0.55(+1.52%) |
Dec 13, 2006 | 36.25 | 36.53 | 36.19 | 36.27 | 45,718 | -0.07(-0.19%) |
Dec 12, 2006 | 36.35 | 36.46 | 36.16 | 36.34 | 19,777 | -0.10(-0.28%) |
Dec 11, 2006 | 36.27 | 36.45 | 36.03 | 36.45 | 39,608 | +0.42(+1.17%) |
Dec 08, 2006 | 36.09 | 36.20 | 35.94 | 36.03 | 52,749 | +0.03(+0.10%) |
Dec 07, 2006 | 36.18 | 36.50 | 35.99 | 35.99 | 36,443 | -0.09(-0.25%) |
Dec 06, 2006 | 36.04 | 36.35 | 35.94 | 36.08 | 49,775 | -0.06(-0.17%) |
Dec 05, 2006 | 36.55 | 36.78 | 36.04 | 36.14 | 119,285 | -0.41(-1.11%) |
Dec 04, 2006 | 36.78 | 36.87 | 36.52 | 36.55 | 78,807 | -0.31(-0.84%) |
Dec 01, 2006 | 37.20 | 37.44 | 36.69 | 36.86 | 70,211 | -0.26(-0.71%) |
Nov 30, 2006 | 36.75 | 37.18 | 36.63 | 37.12 | 80,863 | +0.45(+1.22%) |
Nov 29, 2006 | 36.56 | 36.73 | 36.56 | 36.67 | 32,716 | +0.12(+0.34%) |
Nov 28, 2006 | 36.18 | 36.55 | 36.18 | 36.55 | 118,167 | +0.32(+0.89%) |
Nov 27, 2006 | 36.33 | 36.33 | 35.87 | 36.23 | 330,207 | -0.05(-0.13%) |
Nov 24, 2006 | 36.05 | 36.28 | 36.02 | 36.27 | 7,617 | +0.09(+0.25%) |
Nov 22, 2006 | 36.09 | 36.20 | 35.98 | 36.18 | 19,089 | -0.01(-0.04%) |
Nov 21, 2006 | 36.19 | 36.23 | 36.03 | 36.20 | 16,066 | -0.08(-0.23%) |
Nov 20, 2006 | 36.20 | 36.29 | 36.01 | 36.28 | 41,004 | +0.08(+0.23%) |
Nov 17, 2006 | 35.76 | 36.20 | 35.61 | 36.20 | 35,923 | +0.38(+1.06%) |
Nov 16, 2006 | 35.82 | 35.91 | 35.65 | 35.82 | 63,999 | +0.01(+0.02%) |
Nov 15, 2006 | 35.72 | 35.85 | 35.72 | 35.81 | 31,472 | +0.10(+0.29%) |
Nov 14, 2006 | 35.81 | 35.82 | 35.54 | 35.71 | 18,759 | -0.10(-0.29%) |
Nov 13, 2006 | 35.47 | 35.83 | 35.47 | 35.81 | 79,552 | +0.40(+1.13%) |
Nov 10, 2006 | 35.16 | 35.41 | 35.14 | 35.41 | 39,236 | +0.17(+0.47%) |
Nov 09, 2006 | 34.63 | 35.26 | 34.63 | 35.25 | 61,926 | +0.03(+0.08%) |
Nov 08, 2006 | 34.84 | 35.22 | 34.79 | 35.22 | 60,579 | +0.16(+0.45%) |
Nov 07, 2006 | 35.09 | 35.40 | 35.00 | 35.06 | 17,667 | -0.06(-0.16%) |
Nov 06, 2006 | 34.68 | 35.31 | 34.68 | 35.12 | 32,610 | +0.38(+1.09%) |
Nov 03, 2006 | 34.96 | 35.10 | 34.63 | 34.74 | 33,033 | -0.12(-0.36%) |
Nov 02, 2006 | 34.96 | 35.11 | 34.68 | 34.86 | 45,845 | -0.19(-0.55%) |
Nov 01, 2006 | 35.30 | 35.42 | 34.96 | 35.05 | 53,079 | -0.35(-0.99%) |
Oct 31, 2006 | 35.53 | 35.65 | 35.28 | 35.41 | 61,471 | -0.21(-0.60%) |
Oct 30, 2006 | 35.34 | 35.62 | 35.34 | 35.62 | 55,677 | +0.28(+0.80%) |
Oct 27, 2006 | 35.27 | 35.45 | 35.27 | 35.34 | 57,186 | -0.09(-0.25%) |
Oct 26, 2006 | 35.26 | 35.49 | 35.14 | 35.43 | 57,752 | +0.18(+0.51%) |
Oct 25, 2006 | 35.20 | 35.42 | 35.13 | 35.25 | 51,141 | -0.01(-0.02%) |
Oct 24, 2006 | 35.30 | 35.35 | 35.14 | 35.25 | 46,605 | -0.15(-0.43%) |
Oct 23, 2006 | 35.52 | 35.61 | 35.30 | 35.41 | 61,955 | -0.15(-0.43%) |
Oct 20, 2006 | 35.82 | 35.91 | 35.41 | 35.56 | 69,498 | -0.20(-0.56%) |
Oct 19, 2006 | 36.23 | 36.23 | 35.70 | 35.76 | 149,544 | -0.52(-1.42%) |
Oct 18, 2006 | 36.37 | 36.71 | 36.12 | 36.27 | 84,813 | -0.21(-0.57%) |
Oct 17, 2006 | 36.85 | 36.85 | 36.11 | 36.48 | 90,578 | -0.23(-0.64%) |
Oct 16, 2006 | 36.60 | 36.71 | 36.54 | 36.71 | 33,911 | +0.00(+0.00%) |
Oct 13, 2006 | 36.48 | 36.89 | 36.39 | 36.71 | 54,459 | +0.30(+0.81%) |
Oct 12, 2006 | 36.30 | 36.50 | 36.22 | 36.42 | 117,987 | +0.12(+0.32%) |
Oct 11, 2006 | 36.33 | 36.54 | 36.29 | 36.30 | 24,122 | -0.12(-0.32%) |
Oct 10, 2006 | 36.36 | 36.65 | 36.09 | 36.42 | 80,012 | +0.05(+0.13%) |
Oct 09, 2006 | 36.34 | 36.51 | 36.31 | 36.37 | 53,487 | -0.02(-0.06%) |
Oct 06, 2006 | 36.69 | 36.69 | 36.28 | 36.39 | 139,562 | -0.41(-1.12%) |
Oct 05, 2006 | 36.64 | 36.80 | 36.45 | 36.80 | 18,839 | +0.23(+0.62%) |
Oct 04, 2006 | 36.17 | 36.58 | 36.16 | 36.58 | 52,736 | +0.25(+0.68%) |
Oct 03, 2006 | 36.09 | 36.69 | 36.09 | 36.33 | 42,069 | -0.03(-0.08%) |