Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.86 | 38.07 | 37.73 | 37.88 | 74,757 | +0.00(+0.00%) |
Dec 28, 2006 | 37.39 | 37.89 | 37.29 | 37.88 | 88,567 | +0.72(+1.93%) |
Dec 27, 2006 | 37.20 | 37.58 | 37.13 | 37.16 | 67,293 | -0.04(-0.11%) |
Dec 26, 2006 | 36.97 | 37.31 | 36.97 | 37.20 | 34,173 | +0.10(+0.28%) |
Dec 22, 2006 | 37.43 | 37.43 | 37.00 | 37.10 | 34,869 | -0.19(-0.52%) |
Dec 21, 2006 | 37.03 | 37.40 | 36.99 | 37.29 | 42,857 | +0.43(+1.16%) |
Dec 20, 2006 | 36.51 | 37.04 | 36.50 | 36.87 | 71,343 | +0.27(+0.73%) |
Dec 19, 2006 | 36.54 | 36.69 | 36.33 | 36.60 | 45,529 | -0.09(-0.24%) |
Dec 18, 2006 | 36.61 | 36.81 | 36.44 | 36.69 | 32,939 | +0.12(+0.34%) |
Dec 15, 2006 | 36.85 | 36.85 | 36.41 | 36.56 | 46,482 | -0.27(-0.73%) |
Dec 14, 2006 | 36.19 | 36.85 | 36.04 | 36.83 | 64,090 | +0.55(+1.52%) |
Dec 13, 2006 | 36.26 | 36.54 | 36.20 | 36.28 | 45,709 | -0.07(-0.19%) |
Dec 12, 2006 | 36.36 | 36.47 | 36.17 | 36.35 | 19,773 | -0.10(-0.28%) |
Dec 11, 2006 | 36.27 | 36.46 | 36.03 | 36.45 | 39,600 | +0.42(+1.17%) |
Dec 08, 2006 | 36.10 | 36.21 | 35.94 | 36.03 | 52,738 | +0.03(+0.10%) |
Dec 07, 2006 | 36.19 | 36.51 | 36.00 | 36.00 | 36,435 | -0.09(-0.25%) |
Dec 06, 2006 | 36.05 | 36.36 | 35.95 | 36.09 | 49,764 | -0.06(-0.17%) |
Dec 05, 2006 | 36.56 | 36.78 | 36.05 | 36.15 | 119,260 | -0.41(-1.11%) |
Dec 04, 2006 | 36.79 | 36.88 | 36.53 | 36.56 | 78,790 | -0.31(-0.84%) |
Dec 01, 2006 | 37.20 | 37.45 | 36.69 | 36.87 | 70,196 | -0.26(-0.71%) |
Nov 30, 2006 | 36.76 | 37.18 | 36.64 | 37.13 | 80,845 | +0.45(+1.22%) |
Nov 29, 2006 | 36.56 | 36.74 | 36.56 | 36.68 | 32,709 | +0.12(+0.34%) |
Nov 28, 2006 | 36.19 | 36.56 | 36.19 | 36.56 | 118,142 | +0.32(+0.89%) |
Nov 27, 2006 | 36.34 | 36.34 | 35.88 | 36.23 | 330,137 | -0.05(-0.13%) |
Nov 24, 2006 | 36.05 | 36.29 | 36.03 | 36.28 | 7,615 | +0.09(+0.25%) |
Nov 22, 2006 | 36.10 | 36.21 | 35.99 | 36.19 | 19,085 | -0.01(-0.04%) |
Nov 21, 2006 | 36.20 | 36.23 | 36.03 | 36.21 | 16,063 | -0.08(-0.23%) |
Nov 20, 2006 | 36.21 | 36.29 | 36.02 | 36.29 | 40,996 | +0.08(+0.23%) |
Nov 17, 2006 | 35.76 | 36.21 | 35.62 | 36.21 | 35,916 | +0.38(+1.06%) |
Nov 16, 2006 | 35.83 | 35.92 | 35.66 | 35.83 | 63,985 | +0.01(+0.02%) |
Nov 15, 2006 | 35.72 | 35.86 | 35.72 | 35.82 | 31,466 | +0.10(+0.29%) |
Nov 14, 2006 | 35.82 | 35.83 | 35.55 | 35.72 | 18,755 | -0.10(-0.29%) |
Nov 13, 2006 | 35.48 | 35.84 | 35.48 | 35.82 | 79,535 | +0.40(+1.13%) |
Nov 10, 2006 | 35.16 | 35.42 | 35.15 | 35.42 | 39,228 | +0.17(+0.47%) |
Nov 09, 2006 | 34.63 | 35.27 | 34.63 | 35.25 | 61,913 | +0.03(+0.08%) |
Nov 08, 2006 | 34.85 | 35.23 | 34.80 | 35.23 | 60,566 | +0.16(+0.45%) |
Nov 07, 2006 | 35.10 | 35.41 | 35.01 | 35.07 | 17,664 | -0.06(-0.16%) |
Nov 06, 2006 | 34.68 | 35.32 | 34.68 | 35.12 | 32,604 | +0.38(+1.09%) |
Nov 03, 2006 | 34.97 | 35.10 | 34.63 | 34.74 | 33,026 | -0.12(-0.36%) |
Nov 02, 2006 | 34.96 | 35.12 | 34.69 | 34.87 | 45,835 | -0.19(-0.55%) |
Nov 01, 2006 | 35.30 | 35.43 | 34.97 | 35.06 | 53,068 | -0.35(-0.99%) |
Oct 31, 2006 | 35.54 | 35.65 | 35.29 | 35.41 | 61,458 | -0.21(-0.60%) |
Oct 30, 2006 | 35.34 | 35.63 | 35.34 | 35.63 | 55,666 | +0.28(+0.80%) |
Oct 27, 2006 | 35.28 | 35.45 | 35.28 | 35.34 | 57,174 | -0.09(-0.25%) |
Oct 26, 2006 | 35.27 | 35.50 | 35.15 | 35.43 | 57,740 | +0.18(+0.51%) |
Oct 25, 2006 | 35.21 | 35.43 | 35.14 | 35.25 | 51,130 | -0.01(-0.02%) |
Oct 24, 2006 | 35.31 | 35.36 | 35.15 | 35.26 | 46,596 | -0.15(-0.43%) |
Oct 23, 2006 | 35.53 | 35.61 | 35.30 | 35.41 | 61,942 | -0.15(-0.43%) |
Oct 20, 2006 | 35.83 | 35.92 | 35.42 | 35.56 | 69,483 | -0.20(-0.56%) |
Oct 19, 2006 | 36.24 | 36.24 | 35.71 | 35.76 | 149,512 | -0.52(-1.42%) |
Oct 18, 2006 | 36.38 | 36.72 | 36.13 | 36.28 | 84,795 | -0.21(-0.57%) |
Oct 17, 2006 | 36.86 | 36.86 | 36.12 | 36.49 | 90,559 | -0.23(-0.64%) |
Oct 16, 2006 | 36.61 | 36.72 | 36.55 | 36.72 | 33,904 | +0.00(+0.00%) |
Oct 13, 2006 | 36.49 | 36.89 | 36.40 | 36.72 | 54,448 | +0.30(+0.81%) |
Oct 12, 2006 | 36.31 | 36.51 | 36.23 | 36.43 | 117,962 | +0.12(+0.32%) |
Oct 11, 2006 | 36.34 | 36.55 | 36.30 | 36.31 | 24,117 | -0.12(-0.32%) |
Oct 10, 2006 | 36.36 | 36.66 | 36.09 | 36.43 | 79,995 | +0.05(+0.13%) |
Oct 09, 2006 | 36.34 | 36.52 | 36.32 | 36.38 | 53,475 | -0.02(-0.06%) |
Oct 06, 2006 | 36.69 | 36.69 | 36.29 | 36.40 | 139,532 | -0.41(-1.12%) |
Oct 05, 2006 | 36.65 | 36.81 | 36.46 | 36.81 | 18,835 | +0.23(+0.62%) |
Oct 04, 2006 | 36.18 | 36.58 | 36.17 | 36.58 | 52,725 | +0.25(+0.68%) |
Oct 03, 2006 | 36.10 | 36.70 | 36.10 | 36.34 | 42,060 | -0.03(-0.08%) |