Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.84 | 35.88 | 35.65 | 35.70 | 919,344 | -0.22(-0.62%) |
Dec 28, 2006 | 35.93 | 36.06 | 35.85 | 35.92 | 674,930 | -0.16(-0.46%) |
Dec 27, 2006 | 36.08 | 36.34 | 35.96 | 36.08 | 1,097,912 | -0.01(-0.02%) |
Dec 26, 2006 | 35.80 | 36.19 | 35.75 | 36.09 | 665,722 | +0.32(+0.90%) |
Dec 22, 2006 | 36.40 | 36.40 | 35.59 | 35.77 | 1,207,703 | -0.07(-0.20%) |
Dec 21, 2006 | 36.04 | 36.13 | 35.72 | 35.84 | 1,134,602 | -0.18(-0.50%) |
Dec 20, 2006 | 36.09 | 36.16 | 35.96 | 36.02 | 1,227,373 | -0.19(-0.53%) |
Dec 19, 2006 | 36.09 | 36.31 | 36.07 | 36.21 | 1,060,245 | -0.08(-0.22%) |
Dec 18, 2006 | 36.70 | 36.74 | 36.01 | 36.29 | 1,845,246 | -0.28(-0.76%) |
Dec 15, 2006 | 35.88 | 36.61 | 35.88 | 36.57 | 2,130,954 | +0.29(+0.79%) |
Dec 14, 2006 | 35.68 | 36.55 | 35.64 | 36.29 | 2,673,074 | +0.59(+1.65%) |
Dec 13, 2006 | 35.93 | 35.96 | 35.57 | 35.70 | 1,393,246 | -0.21(-0.60%) |
Dec 12, 2006 | 35.84 | 36.03 | 35.70 | 35.91 | 1,585,904 | +0.09(+0.24%) |
Dec 11, 2006 | 35.83 | 35.94 | 35.65 | 35.83 | 1,952,386 | +0.24(+0.66%) |
Dec 08, 2006 | 35.25 | 35.80 | 35.25 | 35.59 | 4,485,955 | +0.22(+0.63%) |
Dec 07, 2006 | 35.59 | 36.08 | 35.36 | 35.37 | 8,948,753 | -1.23(-3.37%) |
Dec 06, 2006 | 36.67 | 36.77 | 36.49 | 36.60 | 1,746,615 | -0.22(-0.58%) |
Dec 05, 2006 | 36.72 | 37.05 | 36.56 | 36.82 | 1,721,364 | -0.29(-0.79%) |
Dec 04, 2006 | 36.47 | 37.30 | 36.45 | 37.11 | 2,713,531 | +0.63(+1.73%) |
Dec 01, 2006 | 36.77 | 37.34 | 36.18 | 36.48 | 4,540,781 | -1.49(-3.93%) |
Nov 30, 2006 | 37.96 | 38.13 | 37.75 | 37.97 | 1,188,730 | -0.02(-0.06%) |
Nov 29, 2006 | 37.85 | 38.04 | 37.83 | 37.99 | 990,353 | +0.06(+0.15%) |
Nov 28, 2006 | 37.88 | 38.01 | 37.70 | 37.93 | 1,446,258 | +0.09(+0.23%) |
Nov 27, 2006 | 37.99 | 38.08 | 37.76 | 37.85 | 1,383,760 | -0.22(-0.58%) |
Nov 24, 2006 | 37.92 | 38.22 | 37.92 | 38.07 | 703,668 | +0.03(+0.08%) |
Nov 22, 2006 | 37.38 | 38.11 | 37.38 | 38.04 | 1,229,048 | +0.62(+1.65%) |
Nov 21, 2006 | 37.27 | 37.59 | 37.19 | 37.42 | 1,046,295 | +0.06(+0.17%) |
Nov 20, 2006 | 37.51 | 37.63 | 37.32 | 37.36 | 1,579,626 | -0.44(-1.18%) |
Nov 17, 2006 | 37.78 | 37.93 | 37.54 | 37.80 | 1,485,041 | -0.14(-0.38%) |
Nov 16, 2006 | 37.77 | 37.98 | 37.66 | 37.95 | 1,667,375 | +0.10(+0.27%) |
Nov 15, 2006 | 37.70 | 37.96 | 37.68 | 37.85 | 1,318,889 | +0.09(+0.23%) |
Nov 14, 2006 | 37.74 | 37.88 | 37.51 | 37.76 | 1,234,209 | -0.06(-0.15%) |
Nov 13, 2006 | 37.81 | 37.99 | 37.70 | 37.82 | 1,259,599 | -0.11(-0.30%) |
Nov 10, 2006 | 37.70 | 37.96 | 37.67 | 37.93 | 981,564 | +0.11(+0.30%) |
Nov 09, 2006 | 38.01 | 38.23 | 37.75 | 37.82 | 1,357,812 | -0.31(-0.81%) |
Nov 08, 2006 | 38.12 | 38.32 | 37.96 | 38.13 | 1,323,912 | -0.17(-0.45%) |
Nov 07, 2006 | 37.98 | 38.31 | 37.89 | 38.30 | 2,031,347 | +0.24(+0.64%) |
Nov 06, 2006 | 37.98 | 38.18 | 37.90 | 38.06 | 2,042,926 | -0.02(-0.06%) |
Nov 03, 2006 | 37.98 | 38.11 | 37.90 | 38.08 | 1,843,850 | +0.07(+0.19%) |
Nov 02, 2006 | 37.56 | 38.01 | 37.53 | 38.01 | 1,524,940 | +0.37(+0.99%) |
Nov 01, 2006 | 37.85 | 37.93 | 37.56 | 37.63 | 1,425,053 | -0.29(-0.77%) |
Oct 31, 2006 | 37.60 | 37.95 | 37.48 | 37.93 | 1,640,869 | +0.50(+1.34%) |
Oct 30, 2006 | 37.42 | 37.60 | 37.19 | 37.42 | 1,225,141 | -0.14(-0.38%) |
Oct 27, 2006 | 37.45 | 37.70 | 37.32 | 37.57 | 1,445,282 | -0.04(-0.11%) |
Oct 26, 2006 | 37.17 | 37.65 | 37.11 | 37.61 | 1,895,886 | +0.62(+1.67%) |
Oct 25, 2006 | 37.10 | 37.15 | 36.78 | 36.99 | 1,655,378 | +0.04(+0.12%) |
Oct 24, 2006 | 36.64 | 36.95 | 36.45 | 36.95 | 2,067,897 | +0.36(+0.98%) |
Oct 23, 2006 | 36.63 | 36.72 | 36.38 | 36.59 | 2,142,254 | +0.00(+0.00%) |
Oct 20, 2006 | 36.84 | 37.06 | 36.41 | 36.59 | 4,472,423 | +0.48(+1.33%) |
Oct 19, 2006 | 36.16 | 36.16 | 35.10 | 36.11 | 13,601,836 | -1.66(-4.40%) |
Oct 18, 2006 | 37.74 | 38.09 | 37.65 | 37.78 | 1,530,241 | +0.11(+0.29%) |
Oct 17, 2006 | 37.74 | 37.84 | 37.60 | 37.67 | 1,114,653 | -0.18(-0.47%) |
Oct 16, 2006 | 38.03 | 38.11 | 37.80 | 37.85 | 1,787,769 | -0.32(-0.85%) |
Oct 13, 2006 | 38.06 | 38.26 | 37.78 | 38.17 | 1,093,169 | -0.02(-0.06%) |
Oct 12, 2006 | 38.19 | 38.37 | 38.06 | 38.19 | 704,784 | +0.09(+0.23%) |
Oct 11, 2006 | 37.85 | 38.21 | 37.73 | 38.11 | 888,932 | +0.26(+0.68%) |
Oct 10, 2006 | 38.31 | 38.38 | 37.75 | 37.85 | 1,015,324 | -0.57(-1.49%) |
Oct 09, 2006 | 38.03 | 38.42 | 37.92 | 38.42 | 854,334 | +0.33(+0.87%) |
Oct 06, 2006 | 38.06 | 38.36 | 37.94 | 38.09 | 841,500 | +0.01(+0.04%) |
Oct 05, 2006 | 37.93 | 38.30 | 37.75 | 38.08 | 960,917 | +0.26(+0.68%) |
Oct 04, 2006 | 37.58 | 37.85 | 37.32 | 37.82 | 1,306,892 | +0.24(+0.65%) |
Oct 03, 2006 | 37.99 | 38.13 | 37.55 | 37.58 | 1,688,580 | -0.48(-1.26%) |