Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.01 | 37.38 | 36.91 | 36.91 | 328,476 | -0.47(-1.26%) |
Dec 28, 2006 | 37.25 | 37.40 | 37.01 | 37.38 | 330,555 | +0.10(+0.27%) |
Dec 27, 2006 | 36.49 | 37.58 | 36.49 | 37.28 | 88,088 | +0.28(+0.76%) |
Dec 26, 2006 | 37.15 | 37.40 | 37.00 | 37.00 | 437,071 | +0.00(+0.00%) |
Dec 22, 2006 | 37.15 | 37.40 | 37.00 | 37.00 | 437,071 | -0.25(-0.67%) |
Dec 21, 2006 | 37.61 | 37.61 | 37.04 | 37.25 | 293,776 | +0.07(+0.19%) |
Dec 20, 2006 | 37.01 | 37.50 | 36.82 | 37.18 | 146,236 | +0.18(+0.49%) |
Dec 19, 2006 | 36.78 | 37.14 | 36.50 | 37.00 | 294,344 | +0.02(+0.05%) |
Dec 18, 2006 | 36.90 | 37.64 | 36.75 | 36.98 | 539,476 | -0.12(-0.32%) |
Dec 15, 2006 | 37.26 | 37.26 | 36.62 | 37.10 | 1,433,340 | +0.12(+0.32%) |
Dec 14, 2006 | 36.40 | 37.00 | 35.98 | 36.98 | 630,474 | +0.93(+2.58%) |
Dec 13, 2006 | 36.10 | 36.21 | 35.50 | 36.05 | 931,841 | +0.25(+0.70%) |
Dec 12, 2006 | 35.70 | 35.98 | 35.58 | 35.80 | 916,239 | +0.10(+0.28%) |
Dec 11, 2006 | 35.84 | 36.49 | 35.52 | 35.70 | 728,485 | -0.33(-0.92%) |
Dec 08, 2006 | 36.23 | 36.50 | 35.74 | 36.03 | 481,896 | -0.47(-1.29%) |
Dec 07, 2006 | 36.18 | 36.50 | 36.00 | 36.50 | 802,194 | +0.37(+1.02%) |
Dec 06, 2006 | 35.50 | 36.30 | 35.48 | 36.13 | 456,068 | +0.73(+2.06%) |
Dec 05, 2006 | 35.48 | 35.48 | 35.14 | 35.40 | 725,733 | +0.10(+0.28%) |
Dec 04, 2006 | 35.01 | 35.52 | 35.01 | 35.30 | 1,077,729 | +0.15(+0.43%) |
Dec 01, 2006 | 35.35 | 35.63 | 34.56 | 35.15 | 697,315 | -0.25(-0.71%) |
Nov 30, 2006 | 35.73 | 35.74 | 35.31 | 35.40 | 641,298 | -0.18(-0.51%) |
Nov 29, 2006 | 35.90 | 36.10 | 35.14 | 35.58 | 734,747 | -0.18(-0.50%) |
Nov 28, 2006 | 35.50 | 36.08 | 35.40 | 35.76 | 1,052,506 | +0.25(+0.70%) |
Nov 27, 2006 | 35.85 | 35.85 | 35.05 | 35.51 | 490,024 | -0.11(-0.31%) |
Nov 24, 2006 | 35.40 | 35.72 | 35.40 | 35.62 | 156,235 | -0.07(-0.20%) |
Nov 22, 2006 | 36.01 | 36.12 | 35.58 | 35.69 | 357,533 | -0.56(-1.54%) |
Nov 21, 2006 | 35.65 | 36.44 | 35.50 | 36.25 | 532,683 | +0.73(+2.06%) |
Nov 20, 2006 | 34.80 | 35.60 | 34.80 | 35.52 | 385,241 | +0.68(+1.95%) |
Nov 17, 2006 | 35.19 | 35.19 | 34.38 | 34.84 | 278,893 | -0.11(-0.31%) |
Nov 16, 2006 | 34.95 | 35.33 | 34.84 | 34.95 | 362,737 | -0.02(-0.06%) |
Nov 15, 2006 | 34.75 | 35.00 | 34.50 | 34.97 | 449,981 | +0.37(+1.07%) |
Nov 14, 2006 | 34.75 | 34.95 | 34.04 | 34.60 | 425,367 | +0.10(+0.29%) |
Nov 13, 2006 | 35.25 | 35.25 | 34.35 | 34.50 | 469,842 | -0.35(-1.00%) |
Nov 10, 2006 | 35.50 | 35.70 | 34.81 | 34.85 | 348,633 | -0.70(-1.97%) |
Nov 09, 2006 | 35.02 | 35.73 | 35.02 | 35.55 | 264,331 | +0.05(+0.14%) |
Nov 08, 2006 | 35.50 | 35.50 | 34.81 | 35.50 | 293,612 | +0.10(+0.28%) |
Nov 07, 2006 | 35.65 | 35.92 | 35.40 | 35.40 | 241,760 | -0.11(-0.31%) |
Nov 06, 2006 | 35.79 | 35.79 | 35.35 | 35.51 | 219,688 | +0.23(+0.65%) |
Nov 03, 2006 | 36.02 | 36.02 | 35.11 | 35.28 | 496,988 | -0.32(-0.90%) |
Nov 02, 2006 | 36.00 | 36.19 | 35.12 | 35.60 | 749,075 | +0.08(+0.23%) |
Nov 01, 2006 | 37.00 | 37.45 | 35.22 | 35.52 | 3,202,493 | -1.31(-3.56%) |
Oct 31, 2006 | 35.65 | 36.90 | 35.51 | 36.83 | 1,136,817 | +1.48(+4.19%) |
Oct 30, 2006 | 34.91 | 35.43 | 34.65 | 35.35 | 1,439,662 | +0.45(+1.29%) |
Oct 27, 2006 | 34.16 | 35.05 | 34.16 | 34.90 | 556,154 | +0.40(+1.16%) |
Oct 26, 2006 | 34.50 | 34.95 | 33.80 | 34.50 | 1,780,968 | +0.05(+0.15%) |
Oct 25, 2006 | 33.60 | 34.46 | 33.60 | 34.45 | 821,308 | +0.76(+2.26%) |
Oct 24, 2006 | 33.65 | 34.05 | 33.40 | 33.69 | 655,804 | +0.04(+0.12%) |
Oct 23, 2006 | 33.37 | 33.75 | 33.24 | 33.65 | 1,259,530 | +0.44(+1.32%) |
Oct 20, 2006 | 33.26 | 33.26 | 33.03 | 33.21 | 476,590 | +0.13(+0.39%) |
Oct 19, 2006 | 33.26 | 33.28 | 33.01 | 33.08 | 395,321 | -0.20(-0.60%) |
Oct 18, 2006 | 33.29 | 33.38 | 32.95 | 33.28 | 615,956 | +0.38(+1.16%) |
Oct 17, 2006 | 33.10 | 33.27 | 32.64 | 32.90 | 529,627 | -0.06(-0.18%) |
Oct 16, 2006 | 33.36 | 33.36 | 32.82 | 32.96 | 357,048 | +0.03(+0.09%) |
Oct 13, 2006 | 32.15 | 32.93 | 32.05 | 32.93 | 688,827 | +0.71(+2.20%) |
Oct 12, 2006 | 32.55 | 32.56 | 31.93 | 32.22 | 1,251,834 | -0.22(-0.68%) |
Oct 11, 2006 | 32.60 | 32.92 | 32.39 | 32.44 | 1,723,844 | -0.14(-0.43%) |
Oct 10, 2006 | 33.17 | 33.24 | 32.47 | 32.58 | 388,040 | -0.32(-0.97%) |
Oct 09, 2006 | 32.91 | 33.14 | 32.80 | 32.90 | 344,398 | +0.00(+0.00%) |
Oct 06, 2006 | 32.91 | 33.14 | 32.80 | 32.90 | 344,398 | -0.03(-0.09%) |
Oct 05, 2006 | 33.45 | 33.50 | 32.83 | 32.93 | 491,734 | -0.32(-0.96%) |
Oct 04, 2006 | 33.29 | 33.41 | 32.75 | 33.25 | 361,311 | +0.25(+0.76%) |
Oct 03, 2006 | 33.30 | 33.49 | 32.81 | 33.00 | 445,438 | -0.47(-1.40%) |