Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.22 | 38.56 | 38.13 | 38.19 | 83,900 | -0.03(-0.08%) |
Dec 28, 2006 | 38.31 | 38.86 | 38.02 | 38.22 | 117,200 | -0.10(-0.26%) |
Dec 27, 2006 | 37.75 | 38.40 | 37.74 | 38.32 | 80,100 | +0.70(+1.86%) |
Dec 26, 2006 | 37.01 | 37.72 | 37.00 | 37.62 | 70,400 | +0.72(+1.95%) |
Dec 22, 2006 | 37.19 | 37.19 | 36.81 | 36.90 | 48,700 | -0.20(-0.54%) |
Dec 21, 2006 | 37.42 | 37.62 | 36.84 | 37.10 | 105,800 | -0.22(-0.59%) |
Dec 20, 2006 | 36.95 | 37.80 | 36.94 | 37.32 | 83,000 | +0.47(+1.28%) |
Dec 19, 2006 | 37.30 | 37.40 | 36.50 | 36.85 | 116,300 | -0.68(-1.81%) |
Dec 18, 2006 | 37.89 | 38.03 | 37.43 | 37.53 | 71,300 | -0.24(-0.64%) |
Dec 15, 2006 | 38.00 | 38.40 | 37.05 | 37.77 | 184,300 | -0.07(-0.18%) |
Dec 14, 2006 | 38.10 | 38.65 | 37.70 | 37.84 | 162,800 | -0.16(-0.42%) |
Dec 13, 2006 | 38.30 | 38.97 | 37.80 | 38.00 | 148,200 | -0.05(-0.13%) |
Dec 12, 2006 | 38.32 | 38.38 | 37.77 | 38.05 | 76,300 | -0.24(-0.63%) |
Dec 11, 2006 | 38.14 | 38.61 | 37.95 | 38.29 | 105,500 | +0.14(+0.37%) |
Dec 08, 2006 | 38.39 | 38.74 | 37.96 | 38.15 | 194,600 | -0.27(-0.70%) |
Dec 07, 2006 | 38.70 | 38.85 | 38.14 | 38.42 | 175,100 | -0.40(-1.03%) |
Dec 06, 2006 | 38.13 | 39.11 | 37.87 | 38.82 | 246,900 | +0.90(+2.37%) |
Dec 05, 2006 | 37.99 | 38.30 | 37.80 | 37.92 | 226,900 | +0.18(+0.48%) |
Dec 04, 2006 | 37.40 | 37.78 | 36.98 | 37.74 | 195,600 | +0.45(+1.21%) |
Dec 01, 2006 | 36.99 | 37.53 | 36.81 | 37.29 | 179,500 | +0.01(+0.03%) |
Nov 30, 2006 | 36.50 | 37.65 | 36.08 | 37.28 | 198,600 | +1.53(+4.28%) |
Nov 29, 2006 | 35.50 | 36.19 | 35.37 | 35.75 | 166,500 | +0.49(+1.39%) |
Nov 28, 2006 | 35.42 | 35.51 | 34.77 | 35.26 | 194,500 | -0.17(-0.48%) |
Nov 27, 2006 | 35.81 | 35.92 | 35.22 | 35.43 | 106,800 | -0.45(-1.25%) |
Nov 24, 2006 | 35.76 | 36.02 | 35.47 | 35.88 | 42,400 | -0.05(-0.14%) |
Nov 22, 2006 | 35.51 | 36.10 | 35.50 | 35.93 | 100,700 | +0.52(+1.47%) |
Nov 21, 2006 | 35.36 | 35.57 | 35.07 | 35.41 | 85,900 | +0.15(+0.43%) |
Nov 20, 2006 | 35.62 | 35.89 | 35.00 | 35.26 | 171,700 | -0.43(-1.20%) |
Nov 17, 2006 | 35.38 | 35.81 | 34.84 | 35.69 | 115,800 | +0.01(+0.03%) |
Nov 16, 2006 | 35.78 | 36.58 | 35.33 | 35.68 | 117,900 | +0.08(+0.22%) |
Nov 15, 2006 | 35.48 | 36.03 | 35.18 | 35.60 | 119,000 | +0.22(+0.62%) |
Nov 14, 2006 | 34.68 | 35.52 | 34.34 | 35.38 | 225,500 | +1.40(+4.12%) |
Nov 13, 2006 | 34.15 | 34.61 | 33.73 | 33.98 | 102,300 | -0.33(-0.96%) |
Nov 10, 2006 | 33.30 | 34.40 | 33.30 | 34.31 | 201,600 | +1.03(+3.09%) |
Nov 09, 2006 | 33.85 | 33.85 | 33.16 | 33.28 | 153,000 | -0.57(-1.68%) |
Nov 08, 2006 | 33.69 | 34.09 | 33.34 | 33.85 | 179,100 | -0.15(-0.44%) |
Nov 07, 2006 | 34.96 | 35.10 | 33.91 | 34.00 | 162,600 | -1.03(-2.94%) |
Nov 06, 2006 | 35.45 | 35.53 | 34.85 | 35.03 | 178,000 | -0.13(-0.37%) |
Nov 03, 2006 | 35.66 | 35.77 | 34.83 | 35.16 | 167,500 | -0.20(-0.57%) |
Nov 02, 2006 | 35.20 | 35.66 | 35.06 | 35.36 | 173,100 | +0.10(+0.28%) |
Nov 01, 2006 | 36.12 | 36.43 | 35.26 | 35.26 | 179,400 | -0.66(-1.84%) |
Oct 31, 2006 | 36.26 | 36.30 | 35.62 | 35.92 | 95,100 | -0.24(-0.66%) |
Oct 30, 2006 | 36.00 | 36.43 | 35.95 | 36.16 | 112,600 | -0.05(-0.14%) |
Oct 27, 2006 | 36.60 | 36.79 | 36.03 | 36.21 | 172,300 | -0.45(-1.23%) |
Oct 26, 2006 | 35.59 | 36.74 | 35.55 | 36.66 | 206,500 | +0.82(+2.29%) |
Oct 25, 2006 | 35.65 | 36.22 | 35.20 | 35.84 | 201,900 | +0.24(+0.67%) |
Oct 24, 2006 | 35.24 | 35.78 | 35.10 | 35.60 | 92,100 | +0.20(+0.56%) |
Oct 23, 2006 | 35.72 | 35.77 | 35.09 | 35.40 | 102,300 | -0.40(-1.12%) |
Oct 20, 2006 | 36.26 | 36.26 | 35.66 | 35.80 | 112,800 | -0.34(-0.94%) |
Oct 19, 2006 | 36.51 | 36.51 | 35.68 | 36.14 | 147,000 | +0.13(+0.36%) |
Oct 18, 2006 | 36.70 | 36.95 | 35.88 | 36.01 | 160,100 | -0.21(-0.58%) |
Oct 17, 2006 | 36.51 | 36.79 | 36.15 | 36.22 | 135,500 | -0.45(-1.23%) |
Oct 16, 2006 | 36.40 | 36.89 | 36.31 | 36.67 | 261,000 | +0.39(+1.07%) |
Oct 13, 2006 | 36.30 | 36.46 | 35.87 | 36.28 | 255,200 | -0.28(-0.77%) |
Oct 12, 2006 | 36.40 | 36.85 | 36.40 | 36.56 | 233,800 | +0.54(+1.50%) |
Oct 11, 2006 | 36.45 | 36.78 | 35.54 | 36.02 | 163,000 | -0.59(-1.61%) |
Oct 10, 2006 | 36.54 | 37.16 | 36.00 | 36.61 | 336,800 | +0.26(+0.72%) |
Oct 09, 2006 | 35.87 | 36.85 | 35.48 | 36.35 | 282,400 | +0.45(+1.25%) |
Oct 06, 2006 | 35.97 | 35.97 | 35.48 | 35.90 | 141,500 | -0.26(-0.72%) |
Oct 05, 2006 | 36.00 | 36.32 | 35.18 | 36.16 | 276,800 | +0.11(+0.31%) |
Oct 04, 2006 | 35.10 | 36.13 | 34.89 | 36.05 | 277,100 | +0.75(+2.12%) |
Oct 03, 2006 | 35.59 | 35.59 | 34.64 | 35.30 | 244,900 | -0.44(-1.23%) |