Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.22 | 39.47 | 39.14 | 39.17 | 323,877 | -0.13(-0.32%) |
Dec 28, 2006 | 39.34 | 39.61 | 39.29 | 39.30 | 325,547 | +0.00(+0.00%) |
Dec 27, 2006 | 38.86 | 39.34 | 38.86 | 39.30 | 564,059 | +0.30(+0.76%) |
Dec 26, 2006 | 38.60 | 39.08 | 38.60 | 39.00 | 263,220 | +0.41(+1.07%) |
Dec 22, 2006 | 38.32 | 38.64 | 38.23 | 38.59 | 314,417 | +0.31(+0.82%) |
Dec 21, 2006 | 38.81 | 38.90 | 38.10 | 38.28 | 422,933 | -0.31(-0.81%) |
Dec 20, 2006 | 38.59 | 38.72 | 38.41 | 38.59 | 445,749 | -0.07(-0.19%) |
Dec 19, 2006 | 38.55 | 38.68 | 38.29 | 38.66 | 474,575 | +0.05(+0.14%) |
Dec 18, 2006 | 39.10 | 39.10 | 38.56 | 38.61 | 411,692 | -0.49(-1.24%) |
Dec 15, 2006 | 39.25 | 39.41 | 39.05 | 39.09 | 654,211 | +0.03(+0.07%) |
Dec 14, 2006 | 38.96 | 39.25 | 38.80 | 39.07 | 482,923 | +0.19(+0.49%) |
Dec 13, 2006 | 38.95 | 39.01 | 38.66 | 38.88 | 394,441 | +0.22(+0.58%) |
Dec 12, 2006 | 38.78 | 38.81 | 38.43 | 38.65 | 547,476 | -0.18(-0.46%) |
Dec 11, 2006 | 38.96 | 38.99 | 38.71 | 38.83 | 380,751 | -0.32(-0.83%) |
Dec 08, 2006 | 38.57 | 39.20 | 38.57 | 39.16 | 331,334 | +0.38(+0.97%) |
Dec 07, 2006 | 38.83 | 39.12 | 38.72 | 38.78 | 394,552 | +0.04(+0.09%) |
Dec 06, 2006 | 38.82 | 38.94 | 38.70 | 38.74 | 386,761 | -0.08(-0.21%) |
Dec 05, 2006 | 38.89 | 39.04 | 38.72 | 38.82 | 582,201 | -0.06(-0.16%) |
Dec 04, 2006 | 38.55 | 38.98 | 38.46 | 38.89 | 531,449 | +0.41(+1.07%) |
Dec 01, 2006 | 38.28 | 38.54 | 38.17 | 38.47 | 561,499 | +0.05(+0.14%) |
Nov 30, 2006 | 37.91 | 38.51 | 37.84 | 38.42 | 503,068 | +0.59(+1.57%) |
Nov 29, 2006 | 37.11 | 37.85 | 37.08 | 37.83 | 439,405 | +0.75(+2.01%) |
Nov 28, 2006 | 37.38 | 37.45 | 36.86 | 37.08 | 689,158 | -0.31(-0.84%) |
Nov 27, 2006 | 37.93 | 38.10 | 37.24 | 37.40 | 339,237 | -0.66(-1.72%) |
Nov 24, 2006 | 37.94 | 38.35 | 37.94 | 38.05 | 100,168 | -0.19(-0.49%) |
Nov 22, 2006 | 38.19 | 38.44 | 37.98 | 38.24 | 255,652 | +0.05(+0.14%) |
Nov 21, 2006 | 37.96 | 38.28 | 37.96 | 38.19 | 615,145 | +0.14(+0.38%) |
Nov 20, 2006 | 38.18 | 38.37 | 37.88 | 38.04 | 650,983 | +0.31(+0.81%) |
Nov 17, 2006 | 37.47 | 37.78 | 37.31 | 37.74 | 472,683 | +0.04(+0.12%) |
Nov 16, 2006 | 37.75 | 37.88 | 37.58 | 37.69 | 346,582 | -0.04(-0.12%) |
Nov 15, 2006 | 37.84 | 38.10 | 37.63 | 37.74 | 444,302 | -0.24(-0.64%) |
Nov 14, 2006 | 37.90 | 38.10 | 37.55 | 37.98 | 330,110 | +0.08(+0.21%) |
Nov 13, 2006 | 37.65 | 38.01 | 37.44 | 37.90 | 482,478 | +0.09(+0.24%) |
Nov 10, 2006 | 37.70 | 37.92 | 37.64 | 37.81 | 400,451 | +0.08(+0.21%) |
Nov 09, 2006 | 37.57 | 38.04 | 37.48 | 37.73 | 437,847 | +0.16(+0.43%) |
Nov 08, 2006 | 37.38 | 37.75 | 37.28 | 37.57 | 395,220 | +0.19(+0.50%) |
Nov 07, 2006 | 37.73 | 37.80 | 37.28 | 37.38 | 362,943 | -0.35(-0.93%) |
Nov 06, 2006 | 37.42 | 37.94 | 37.42 | 37.73 | 554,599 | +0.43(+1.16%) |
Nov 03, 2006 | 37.37 | 37.63 | 37.10 | 37.30 | 389,210 | +0.07(+0.19%) |
Nov 02, 2006 | 37.12 | 37.42 | 36.89 | 37.22 | 440,295 | +0.11(+0.29%) |
Nov 01, 2006 | 37.39 | 37.73 | 37.04 | 37.12 | 447,752 | -0.25(-0.67%) |
Oct 31, 2006 | 37.33 | 37.53 | 36.91 | 37.37 | 573,297 | +0.09(+0.24%) |
Oct 30, 2006 | 36.92 | 37.56 | 36.90 | 37.28 | 434,063 | +0.21(+0.56%) |
Oct 27, 2006 | 36.86 | 37.57 | 36.75 | 37.07 | 574,633 | +0.22(+0.59%) |
Oct 26, 2006 | 37.22 | 37.29 | 36.09 | 36.86 | 1,105,303 | -0.54(-1.44%) |
Oct 25, 2006 | 37.75 | 37.82 | 37.06 | 37.40 | 549,368 | -0.27(-0.72%) |
Oct 24, 2006 | 37.29 | 37.70 | 37.29 | 37.66 | 419,817 | +0.31(+0.82%) |
Oct 23, 2006 | 37.33 | 37.49 | 37.20 | 37.36 | 547,031 | +0.03(+0.07%) |
Oct 20, 2006 | 37.85 | 37.85 | 37.28 | 37.33 | 559,273 | -0.40(-1.07%) |
Oct 19, 2006 | 37.51 | 37.99 | 37.39 | 37.74 | 394,329 | +0.16(+0.43%) |
Oct 18, 2006 | 37.81 | 38.27 | 37.39 | 37.57 | 849,651 | -0.12(-0.31%) |
Oct 17, 2006 | 38.36 | 38.36 | 37.57 | 37.69 | 613,476 | -0.79(-2.05%) |
Oct 16, 2006 | 38.26 | 38.68 | 38.26 | 38.48 | 375,297 | +0.22(+0.59%) |
Oct 13, 2006 | 38.03 | 38.40 | 37.93 | 38.26 | 520,319 | +0.10(+0.26%) |
Oct 12, 2006 | 37.74 | 38.16 | 37.61 | 38.16 | 394,886 | +0.56(+1.48%) |
Oct 11, 2006 | 37.18 | 37.66 | 36.99 | 37.60 | 392,103 | +0.31(+0.82%) |
Oct 10, 2006 | 37.15 | 37.35 | 36.84 | 37.30 | 202,451 | +0.25(+0.68%) |
Oct 09, 2006 | 36.98 | 37.31 | 36.97 | 37.04 | 260,215 | -0.16(-0.43%) |
Oct 06, 2006 | 37.17 | 37.47 | 36.66 | 37.21 | 332,559 | -0.06(-0.17%) |
Oct 05, 2006 | 36.30 | 37.31 | 36.30 | 37.27 | 460,997 | +0.93(+2.57%) |
Oct 04, 2006 | 36.25 | 36.39 | 35.90 | 36.33 | 531,560 | +0.04(+0.10%) |
Oct 03, 2006 | 35.95 | 36.51 | 35.64 | 36.30 | 429,166 | +0.19(+0.52%) |