Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.21 | 39.56 | 39.21 | 39.40 | 207,991 | +0.22(+0.57%) |
Dec 28, 2006 | 39.13 | 39.30 | 39.08 | 39.17 | 235,570 | -0.56(-1.40%) |
Dec 27, 2006 | 39.61 | 39.73 | 39.47 | 39.73 | 177,396 | +0.24(+0.62%) |
Dec 26, 2006 | 39.26 | 39.58 | 39.25 | 39.49 | 209,140 | +0.16(+0.41%) |
Dec 22, 2006 | 39.30 | 39.47 | 39.16 | 39.33 | 350,195 | +0.19(+0.48%) |
Dec 21, 2006 | 39.01 | 39.42 | 39.01 | 39.14 | 831,104 | -0.10(-0.25%) |
Dec 20, 2006 | 39.24 | 39.56 | 39.22 | 39.24 | 280,099 | -0.20(-0.51%) |
Dec 19, 2006 | 39.45 | 39.56 | 39.20 | 39.44 | 198,654 | -0.01(-0.04%) |
Dec 18, 2006 | 39.76 | 39.81 | 39.35 | 39.45 | 317,158 | -0.24(-0.61%) |
Dec 15, 2006 | 39.70 | 39.91 | 39.56 | 39.70 | 227,095 | +0.09(+0.23%) |
Dec 14, 2006 | 39.13 | 39.68 | 39.13 | 39.61 | 244,332 | +0.76(+1.95%) |
Dec 13, 2006 | 39.10 | 39.10 | 38.53 | 38.85 | 416,270 | +0.29(+0.74%) |
Dec 12, 2006 | 38.48 | 38.64 | 38.26 | 38.56 | 444,854 | -0.10(-0.27%) |
Dec 11, 2006 | 38.57 | 38.87 | 38.46 | 38.67 | 661,608 | -0.11(-0.29%) |
Dec 08, 2006 | 38.57 | 38.98 | 38.57 | 38.78 | 583,468 | +0.60(+1.57%) |
Dec 07, 2006 | 38.32 | 38.44 | 38.12 | 38.18 | 505,471 | +1.05(+2.83%) |
Dec 06, 2006 | 36.90 | 37.21 | 36.76 | 37.13 | 484,787 | +0.39(+1.06%) |
Dec 05, 2006 | 36.68 | 36.81 | 36.57 | 36.74 | 353,212 | +0.23(+0.63%) |
Dec 04, 2006 | 36.26 | 36.65 | 36.26 | 36.51 | 290,441 | +0.08(+0.21%) |
Dec 01, 2006 | 36.37 | 36.75 | 36.18 | 36.43 | 289,292 | -0.21(-0.57%) |
Nov 30, 2006 | 36.65 | 36.84 | 36.49 | 36.64 | 238,443 | +0.08(+0.21%) |
Nov 29, 2006 | 36.47 | 36.70 | 36.40 | 36.56 | 348,184 | +0.74(+2.08%) |
Nov 28, 2006 | 35.64 | 35.91 | 35.51 | 35.82 | 328,649 | +0.31(+0.88%) |
Nov 27, 2006 | 35.97 | 35.97 | 35.39 | 35.51 | 455,915 | -0.61(-1.70%) |
Nov 24, 2006 | 36.03 | 36.19 | 35.99 | 36.12 | 151,253 | +0.07(+0.19%) |
Nov 22, 2006 | 36.16 | 36.33 | 35.94 | 36.05 | 364,990 | -0.15(-0.42%) |
Nov 21, 2006 | 36.11 | 36.22 | 35.81 | 36.20 | 593,522 | +0.01(+0.02%) |
Nov 20, 2006 | 36.31 | 36.44 | 36.11 | 36.19 | 399,177 | -1.00(-2.68%) |
Nov 17, 2006 | 37.04 | 37.24 | 37.00 | 37.19 | 472,577 | +0.28(+0.75%) |
Nov 16, 2006 | 37.02 | 37.02 | 36.62 | 36.91 | 406,071 | -0.11(-0.30%) |
Nov 15, 2006 | 37.00 | 37.16 | 36.89 | 37.02 | 449,882 | -0.05(-0.13%) |
Nov 14, 2006 | 36.88 | 37.14 | 36.61 | 37.07 | 297,910 | +0.70(+1.93%) |
Nov 13, 2006 | 36.45 | 36.49 | 36.23 | 36.37 | 305,523 | -0.79(-2.14%) |
Nov 10, 2006 | 37.25 | 37.25 | 37.02 | 37.16 | 271,193 | +0.26(+0.72%) |
Nov 09, 2006 | 36.96 | 37.29 | 36.85 | 36.90 | 345,886 | -0.33(-0.90%) |
Nov 08, 2006 | 36.83 | 37.37 | 36.79 | 37.23 | 338,129 | -0.05(-0.13%) |
Nov 07, 2006 | 37.53 | 37.71 | 37.27 | 37.28 | 408,944 | -0.45(-1.18%) |
Nov 06, 2006 | 37.56 | 37.94 | 37.53 | 37.73 | 558,618 | +0.75(+2.03%) |
Nov 03, 2006 | 37.22 | 37.28 | 36.90 | 36.97 | 398,889 | -0.21(-0.56%) |
Nov 02, 2006 | 37.14 | 37.27 | 37.04 | 37.18 | 174,092 | -0.09(-0.24%) |
Nov 01, 2006 | 37.78 | 37.87 | 37.24 | 37.27 | 306,816 | +0.10(+0.28%) |
Oct 31, 2006 | 36.90 | 37.31 | 36.90 | 37.17 | 256,829 | -0.24(-0.63%) |
Oct 30, 2006 | 37.24 | 37.55 | 37.11 | 37.41 | 435,805 | -0.58(-1.52%) |
Oct 27, 2006 | 38.50 | 38.50 | 37.87 | 37.98 | 376,051 | -1.18(-3.02%) |
Oct 26, 2006 | 39.16 | 39.33 | 38.89 | 39.17 | 395,298 | +0.63(+1.63%) |
Oct 25, 2006 | 38.12 | 38.60 | 38.12 | 38.54 | 244,763 | -0.09(-0.23%) |
Oct 24, 2006 | 38.51 | 38.67 | 38.31 | 38.63 | 279,524 | -0.07(-0.18%) |
Oct 23, 2006 | 38.51 | 38.76 | 38.24 | 38.70 | 272,342 | +0.72(+1.91%) |
Oct 20, 2006 | 37.92 | 38.09 | 37.82 | 37.98 | 210,720 | +0.13(+0.35%) |
Oct 19, 2006 | 37.77 | 37.94 | 37.72 | 37.84 | 275,933 | +0.15(+0.41%) |
Oct 18, 2006 | 37.80 | 37.94 | 37.60 | 37.69 | 232,841 | +0.22(+0.58%) |
Oct 17, 2006 | 37.80 | 37.84 | 37.29 | 37.48 | 358,957 | -0.32(-0.85%) |
Oct 16, 2006 | 37.72 | 37.87 | 37.66 | 37.80 | 416,270 | +0.42(+1.14%) |
Oct 13, 2006 | 37.47 | 37.57 | 37.21 | 37.37 | 780,686 | -0.73(-1.92%) |
Oct 12, 2006 | 38.05 | 38.34 | 38.01 | 38.10 | 933,089 | -0.72(-1.86%) |
Oct 11, 2006 | 38.81 | 38.92 | 38.42 | 38.83 | 682,292 | +0.81(+2.14%) |
Oct 10, 2006 | 37.77 | 38.20 | 37.77 | 38.01 | 346,748 | +0.56(+1.49%) |
Oct 09, 2006 | 37.73 | 37.73 | 37.39 | 37.45 | 302,794 | -0.33(-0.88%) |
Oct 06, 2006 | 37.94 | 37.94 | 37.59 | 37.79 | 289,435 | -0.91(-2.36%) |
Oct 05, 2006 | 38.81 | 38.98 | 38.57 | 38.70 | 948,315 | +1.18(+3.14%) |
Oct 04, 2006 | 36.78 | 37.55 | 36.78 | 37.52 | 252,663 | +0.43(+1.16%) |
Oct 03, 2006 | 36.86 | 37.21 | 36.76 | 37.09 | 388,691 | +0.18(+0.49%) |