Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 36.65 | 36.78 | 36.31 | 36.41 | 222,781 | -0.31(-0.85%) |
Dec 28, 2006 | 36.89 | 37.08 | 36.69 | 36.72 | 247,620 | -0.20(-0.53%) |
Dec 27, 2006 | 36.48 | 36.92 | 36.48 | 36.91 | 280,125 | +0.44(+1.22%) |
Dec 26, 2006 | 35.97 | 36.53 | 35.97 | 36.47 | 141,825 | +0.50(+1.40%) |
Dec 22, 2006 | 36.11 | 36.16 | 35.97 | 35.97 | 174,330 | -0.14(-0.40%) |
Dec 21, 2006 | 36.11 | 36.39 | 36.00 | 36.11 | 619,740 | +0.04(+0.11%) |
Dec 20, 2006 | 36.10 | 36.20 | 36.02 | 36.07 | 269,085 | -0.03(-0.07%) |
Dec 19, 2006 | 36.11 | 36.19 | 35.94 | 36.10 | 372,120 | -0.01(-0.02%) |
Dec 18, 2006 | 36.48 | 36.61 | 36.03 | 36.11 | 394,659 | -0.31(-0.86%) |
Dec 15, 2006 | 36.30 | 36.50 | 36.30 | 36.42 | 647,032 | +0.16(+0.43%) |
Dec 14, 2006 | 36.03 | 36.44 | 35.97 | 36.26 | 217,415 | +0.20(+0.54%) |
Dec 13, 2006 | 36.20 | 36.23 | 35.95 | 36.07 | 247,620 | -0.03(-0.09%) |
Dec 12, 2006 | 36.30 | 36.31 | 35.98 | 36.10 | 382,699 | -0.20(-0.56%) |
Dec 11, 2006 | 36.18 | 36.33 | 36.12 | 36.30 | 262,186 | +0.15(+0.41%) |
Dec 08, 2006 | 36.20 | 36.20 | 35.88 | 36.15 | 938,964 | +0.23(+0.65%) |
Dec 07, 2006 | 36.01 | 36.16 | 35.82 | 35.92 | 223,701 | -0.10(-0.27%) |
Dec 06, 2006 | 36.09 | 36.17 | 35.90 | 36.01 | 236,427 | -0.12(-0.34%) |
Dec 05, 2006 | 36.11 | 36.24 | 35.90 | 36.14 | 400,025 | +0.18(+0.49%) |
Dec 04, 2006 | 35.52 | 36.04 | 35.52 | 35.96 | 417,964 | +0.55(+1.57%) |
Dec 01, 2006 | 35.11 | 35.58 | 35.03 | 35.41 | 404,778 | -0.14(-0.39%) |
Nov 30, 2006 | 35.53 | 35.56 | 35.26 | 35.55 | 422,411 | +0.01(+0.02%) |
Nov 29, 2006 | 35.25 | 35.62 | 35.18 | 35.54 | 264,486 | +0.23(+0.65%) |
Nov 28, 2006 | 35.53 | 35.66 | 35.17 | 35.31 | 414,131 | -0.34(-0.95%) |
Nov 27, 2006 | 36.20 | 36.20 | 35.63 | 35.65 | 577,423 | -0.53(-1.48%) |
Nov 24, 2006 | 36.19 | 36.23 | 36.03 | 36.18 | 80,955 | -0.07(-0.20%) |
Nov 22, 2006 | 36.11 | 36.27 | 35.96 | 36.26 | 390,366 | +0.15(+0.42%) |
Nov 21, 2006 | 36.18 | 36.19 | 35.90 | 36.11 | 527,439 | -0.09(-0.25%) |
Nov 20, 2006 | 36.10 | 36.28 | 36.02 | 36.20 | 558,257 | +0.03(+0.07%) |
Nov 17, 2006 | 35.94 | 36.31 | 35.92 | 36.17 | 1,400,933 | +0.52(+1.45%) |
Nov 16, 2006 | 35.44 | 35.81 | 35.37 | 35.66 | 606,554 | +0.34(+0.96%) |
Nov 15, 2006 | 35.41 | 35.46 | 35.23 | 35.32 | 312,630 | -0.03(-0.09%) |
Nov 14, 2006 | 35.06 | 35.37 | 34.83 | 35.35 | 415,971 | +0.40(+1.16%) |
Nov 13, 2006 | 34.80 | 35.08 | 34.76 | 34.95 | 488,341 | +0.10(+0.30%) |
Nov 10, 2006 | 34.98 | 35.15 | 34.70 | 34.84 | 444,796 | -0.19(-0.54%) |
Nov 09, 2006 | 35.12 | 35.12 | 34.93 | 35.03 | 463,962 | -0.12(-0.33%) |
Nov 08, 2006 | 34.99 | 35.25 | 34.99 | 35.15 | 485,427 | +0.04(+0.11%) |
Nov 07, 2006 | 35.22 | 35.54 | 35.05 | 35.11 | 473,161 | -0.12(-0.33%) |
Nov 06, 2006 | 35.10 | 35.43 | 35.10 | 35.23 | 440,503 | +0.13(+0.37%) |
Nov 03, 2006 | 34.93 | 35.10 | 34.89 | 35.10 | 709,282 | +0.32(+0.92%) |
Nov 02, 2006 | 35.08 | 35.08 | 34.63 | 34.78 | 724,768 | -0.31(-0.89%) |
Nov 01, 2006 | 35.44 | 35.47 | 35.09 | 35.09 | 519,926 | -0.23(-0.66%) |
Oct 31, 2006 | 35.49 | 35.65 | 35.02 | 35.32 | 868,587 | -0.15(-0.42%) |
Oct 30, 2006 | 35.45 | 35.77 | 35.32 | 35.47 | 954,449 | -0.09(-0.26%) |
Oct 27, 2006 | 35.92 | 35.92 | 35.53 | 35.56 | 892,813 | -0.41(-1.14%) |
Oct 26, 2006 | 36.85 | 36.86 | 35.56 | 35.98 | 1,966,703 | -0.88(-2.39%) |
Oct 25, 2006 | 37.75 | 37.75 | 36.84 | 36.86 | 1,145,493 | -0.89(-2.37%) |
Oct 24, 2006 | 37.81 | 37.82 | 37.61 | 37.75 | 416,738 | -0.12(-0.33%) |
Oct 23, 2006 | 37.50 | 37.91 | 37.50 | 37.87 | 349,275 | +0.27(+0.73%) |
Oct 20, 2006 | 37.79 | 37.81 | 37.45 | 37.60 | 419,651 | -0.16(-0.41%) |
Oct 19, 2006 | 37.98 | 38.02 | 37.64 | 37.76 | 229,374 | -0.31(-0.81%) |
Oct 18, 2006 | 38.08 | 38.15 | 37.94 | 38.06 | 320,603 | +0.15(+0.40%) |
Oct 17, 2006 | 37.89 | 37.98 | 37.55 | 37.91 | 406,771 | +0.01(+0.02%) |
Oct 16, 2006 | 38.06 | 38.09 | 37.80 | 37.91 | 237,347 | -0.08(-0.21%) |
Oct 13, 2006 | 37.65 | 38.02 | 37.65 | 37.98 | 549,517 | +0.30(+0.80%) |
Oct 12, 2006 | 37.72 | 37.83 | 37.68 | 37.68 | 394,199 | +0.03(+0.07%) |
Oct 11, 2006 | 37.63 | 37.76 | 37.43 | 37.66 | 446,483 | -0.07(-0.17%) |
Oct 10, 2006 | 37.71 | 37.88 | 37.61 | 37.72 | 198,709 | -0.02(-0.05%) |
Oct 09, 2006 | 37.57 | 37.77 | 37.55 | 37.74 | 256,053 | +0.01(+0.02%) |
Oct 06, 2006 | 38.23 | 38.24 | 37.73 | 37.74 | 215,728 | -0.48(-1.26%) |
Oct 05, 2006 | 38.00 | 38.27 | 37.98 | 38.22 | 404,778 | +0.12(+0.33%) |
Oct 04, 2006 | 37.59 | 38.16 | 37.39 | 38.10 | 522,379 | +0.44(+1.18%) |
Oct 03, 2006 | 37.54 | 37.83 | 37.47 | 37.65 | 491,867 | +0.11(+0.30%) |