Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.25 | 38.32 | 38.16 | 38.16 | 100,795 | -0.16(-0.41%) |
Dec 28, 2006 | 38.28 | 38.33 | 38.16 | 38.32 | 172,227 | +0.13(+0.33%) |
Dec 27, 2006 | 38.10 | 38.23 | 38.04 | 38.19 | 38,107 | +0.40(+1.06%) |
Dec 26, 2006 | 37.81 | 37.86 | 37.70 | 37.79 | 58,728 | +0.02(+0.05%) |
Dec 22, 2006 | 37.84 | 37.84 | 37.66 | 37.77 | 50,315 | +0.08(+0.21%) |
Dec 21, 2006 | 37.69 | 37.81 | 37.63 | 37.69 | 61,203 | -0.13(-0.34%) |
Dec 20, 2006 | 37.96 | 38.01 | 37.80 | 37.82 | 48,665 | +0.02(+0.05%) |
Dec 19, 2006 | 37.58 | 37.83 | 37.56 | 37.80 | 32,828 | +0.29(+0.78%) |
Dec 18, 2006 | 37.73 | 37.73 | 37.51 | 37.51 | 44,706 | -0.14(-0.37%) |
Dec 15, 2006 | 37.83 | 37.85 | 37.59 | 37.65 | 55,924 | -0.10(-0.26%) |
Dec 14, 2006 | 37.63 | 37.79 | 37.63 | 37.75 | 44,706 | +0.18(+0.48%) |
Dec 13, 2006 | 37.52 | 37.59 | 37.47 | 37.56 | 43,221 | +0.08(+0.23%) |
Dec 12, 2006 | 37.38 | 37.50 | 37.24 | 37.48 | 32,168 | +0.02(+0.05%) |
Dec 11, 2006 | 37.30 | 37.53 | 37.24 | 37.46 | 19,796 | +0.27(+0.73%) |
Dec 08, 2006 | 37.39 | 37.47 | 37.14 | 37.19 | 71,926 | -0.06(-0.16%) |
Dec 07, 2006 | 37.36 | 37.46 | 37.23 | 37.25 | 38,767 | +0.07(+0.18%) |
Dec 06, 2006 | 37.17 | 37.29 | 37.14 | 37.18 | 76,710 | -0.15(-0.39%) |
Dec 05, 2006 | 37.19 | 37.36 | 37.14 | 37.33 | 114,323 | +0.19(+0.51%) |
Dec 04, 2006 | 36.90 | 37.18 | 36.90 | 37.14 | 32,828 | +0.38(+1.04%) |
Dec 01, 2006 | 36.68 | 36.81 | 36.57 | 36.76 | 31,344 | +0.04(+0.12%) |
Nov 30, 2006 | 36.58 | 36.81 | 36.52 | 36.72 | 63,348 | +0.33(+0.92%) |
Nov 29, 2006 | 36.31 | 36.49 | 36.15 | 36.38 | 55,264 | +0.52(+1.44%) |
Nov 28, 2006 | 35.62 | 35.87 | 35.62 | 35.87 | 18,146 | +0.25(+0.70%) |
Nov 27, 2006 | 35.93 | 35.94 | 35.57 | 35.62 | 50,810 | -0.25(-0.69%) |
Nov 24, 2006 | 35.87 | 35.97 | 35.83 | 35.87 | 9,568 | +0.07(+0.20%) |
Nov 22, 2006 | 35.73 | 35.79 | 35.69 | 35.79 | 29,859 | +0.38(+1.06%) |
Nov 21, 2006 | 35.23 | 35.42 | 35.23 | 35.42 | 19,631 | +0.33(+0.95%) |
Nov 20, 2006 | 35.07 | 35.12 | 35.01 | 35.09 | 20,456 | -0.38(-1.06%) |
Nov 17, 2006 | 35.23 | 35.47 | 35.21 | 35.46 | 13,197 | +0.05(+0.14%) |
Nov 16, 2006 | 35.46 | 35.47 | 35.36 | 35.41 | 27,384 | -0.04(-0.12%) |
Nov 15, 2006 | 35.31 | 35.53 | 35.31 | 35.46 | 30,519 | -0.04(-0.10%) |
Nov 14, 2006 | 35.46 | 35.98 | 35.29 | 35.49 | 23,590 | +0.34(+0.97%) |
Nov 13, 2006 | 35.13 | 35.22 | 35.09 | 35.15 | 33,653 | -0.18(-0.51%) |
Nov 10, 2006 | 35.36 | 35.37 | 35.23 | 35.33 | 43,056 | +0.21(+0.60%) |
Nov 09, 2006 | 35.16 | 35.32 | 35.09 | 35.12 | 18,146 | -0.16(-0.46%) |
Nov 08, 2006 | 35.07 | 35.35 | 35.07 | 35.29 | 23,590 | -0.04(-0.12%) |
Nov 07, 2006 | 35.43 | 35.51 | 35.33 | 35.33 | 39,592 | +0.05(+0.15%) |
Nov 06, 2006 | 35.01 | 35.32 | 35.01 | 35.27 | 112,343 | +0.38(+1.09%) |
Nov 03, 2006 | 34.88 | 34.92 | 34.81 | 34.89 | 30,684 | -0.12(-0.35%) |
Nov 02, 2006 | 34.90 | 35.02 | 34.89 | 35.01 | 17,816 | +0.16(+0.47%) |
Nov 01, 2006 | 35.14 | 35.21 | 34.76 | 34.85 | 16,826 | -0.01(-0.03%) |
Oct 31, 2006 | 34.72 | 34.93 | 34.72 | 34.86 | 26,065 | +0.27(+0.77%) |
Oct 30, 2006 | 34.55 | 34.66 | 34.49 | 34.59 | 23,590 | +0.07(+0.21%) |
Oct 27, 2006 | 34.71 | 34.73 | 34.52 | 34.52 | 57,409 | -0.33(-0.96%) |
Oct 26, 2006 | 34.67 | 34.87 | 34.57 | 34.86 | 19,301 | +0.27(+0.79%) |
Oct 25, 2006 | 34.38 | 34.61 | 34.35 | 34.58 | 46,026 | +0.28(+0.81%) |
Oct 24, 2006 | 34.25 | 34.41 | 34.22 | 34.30 | 127,355 | -0.06(-0.18%) |
Oct 23, 2006 | 34.16 | 34.38 | 34.16 | 34.36 | 22,930 | -0.02(-0.05%) |
Oct 20, 2006 | 34.36 | 34.39 | 34.23 | 34.38 | 9,403 | +0.05(+0.14%) |
Oct 19, 2006 | 34.16 | 34.36 | 34.16 | 34.33 | 13,692 | +0.28(+0.84%) |
Oct 18, 2006 | 34.07 | 34.10 | 33.98 | 34.05 | 23,590 | +0.20(+0.59%) |
Oct 17, 2006 | 33.92 | 33.92 | 33.70 | 33.85 | 12,867 | -0.21(-0.61%) |
Oct 16, 2006 | 33.97 | 34.06 | 33.94 | 34.05 | 14,022 | +0.21(+0.63%) |
Oct 13, 2006 | 33.75 | 33.87 | 33.70 | 33.84 | 30,519 | +0.06(+0.18%) |
Oct 12, 2006 | 33.52 | 33.78 | 33.52 | 33.78 | 29,529 | +0.45(+1.36%) |
Oct 11, 2006 | 33.33 | 33.51 | 33.16 | 33.33 | 21,610 | -0.10(-0.29%) |
Oct 10, 2006 | 33.40 | 33.42 | 33.32 | 33.42 | 30,354 | +0.04(+0.13%) |
Oct 09, 2006 | 33.32 | 33.41 | 33.30 | 33.38 | 158,534 | +0.01(+0.02%) |
Oct 06, 2006 | 33.37 | 33.41 | 33.29 | 33.38 | 16,661 | -0.24(-0.72%) |
Oct 05, 2006 | 33.49 | 33.62 | 33.46 | 33.62 | 8,578 | +0.08(+0.23%) |
Oct 04, 2006 | 33.15 | 33.54 | 33.15 | 33.54 | 5,443 | +0.30(+0.89%) |
Oct 03, 2006 | 33.22 | 33.36 | 33.22 | 33.24 | 7,258 | -0.08(-0.24%) |