Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.91 | 36.04 | 35.80 | 35.88 | 990,123 | -0.15(-0.41%) |
Dec 28, 2006 | 36.05 | 36.15 | 35.83 | 36.03 | 498,545 | +0.26(+0.72%) |
Dec 27, 2006 | 35.62 | 35.85 | 35.49 | 35.77 | 365,524 | +0.21(+0.59%) |
Dec 26, 2006 | 35.57 | 35.61 | 35.27 | 35.56 | 360,663 | +0.20(+0.56%) |
Dec 22, 2006 | 35.67 | 35.68 | 35.20 | 35.37 | 419,315 | +0.00(+0.00%) |
Dec 21, 2006 | 34.96 | 35.40 | 34.89 | 35.37 | 1,166,404 | +0.28(+0.79%) |
Dec 20, 2006 | 35.66 | 35.69 | 35.09 | 35.09 | 591,060 | -0.09(-0.26%) |
Dec 19, 2006 | 34.83 | 35.27 | 34.79 | 35.18 | 613,743 | +0.23(+0.65%) |
Dec 18, 2006 | 35.03 | 35.09 | 34.91 | 34.95 | 770,257 | -0.34(-0.96%) |
Dec 15, 2006 | 35.35 | 35.40 | 35.07 | 35.29 | 634,968 | -0.03(-0.09%) |
Dec 14, 2006 | 34.88 | 35.37 | 34.83 | 35.32 | 1,333,126 | +0.07(+0.21%) |
Dec 13, 2006 | 35.23 | 35.25 | 34.96 | 35.25 | 973,272 | +0.31(+0.88%) |
Dec 12, 2006 | 34.90 | 35.17 | 34.72 | 34.94 | 1,552,181 | -0.28(-0.81%) |
Dec 11, 2006 | 35.03 | 35.45 | 34.90 | 35.22 | 2,280,799 | -0.73(-2.03%) |
Dec 08, 2006 | 35.06 | 37.97 | 35.05 | 35.95 | 10,872,884 | +1.52(+4.41%) |
Dec 07, 2006 | 34.59 | 34.71 | 34.40 | 34.43 | 1,140,642 | +0.89(+2.67%) |
Dec 06, 2006 | 33.30 | 33.69 | 33.27 | 33.54 | 441,350 | +0.22(+0.67%) |
Dec 05, 2006 | 33.17 | 33.33 | 33.08 | 33.32 | 604,994 | +0.04(+0.11%) |
Dec 04, 2006 | 32.90 | 33.35 | 32.88 | 33.28 | 427,740 | +0.02(+0.06%) |
Dec 01, 2006 | 33.05 | 33.32 | 32.93 | 33.26 | 401,493 | -0.10(-0.31%) |
Nov 30, 2006 | 33.47 | 33.51 | 33.21 | 33.37 | 344,623 | +0.01(+0.04%) |
Nov 29, 2006 | 33.48 | 33.61 | 33.23 | 33.35 | 836,849 | +0.55(+1.67%) |
Nov 28, 2006 | 32.71 | 32.87 | 32.59 | 32.80 | 578,422 | -0.24(-0.73%) |
Nov 27, 2006 | 33.43 | 33.46 | 32.93 | 33.04 | 566,756 | -0.13(-0.39%) |
Nov 24, 2006 | 33.04 | 33.29 | 33.02 | 33.17 | 209,171 | -0.16(-0.48%) |
Nov 22, 2006 | 33.35 | 33.41 | 33.22 | 33.33 | 377,351 | -0.06(-0.18%) |
Nov 21, 2006 | 33.45 | 33.53 | 33.24 | 33.40 | 286,456 | +0.12(+0.35%) |
Nov 20, 2006 | 33.19 | 33.39 | 33.16 | 33.28 | 240,280 | -0.08(-0.24%) |
Nov 17, 2006 | 33.04 | 33.41 | 32.98 | 33.36 | 416,723 | +0.19(+0.56%) |
Nov 16, 2006 | 33.22 | 33.25 | 33.05 | 33.17 | 762,804 | -0.10(-0.30%) |
Nov 15, 2006 | 33.05 | 33.40 | 33.03 | 33.27 | 997,252 | +0.06(+0.17%) |
Nov 14, 2006 | 33.16 | 33.23 | 32.78 | 33.22 | 1,869,584 | -0.17(-0.52%) |
Nov 13, 2006 | 33.33 | 33.50 | 33.31 | 33.39 | 1,239,638 | -0.28(-0.82%) |
Nov 10, 2006 | 33.74 | 33.74 | 33.54 | 33.67 | 299,094 | -0.07(-0.20%) |
Nov 09, 2006 | 33.73 | 33.88 | 33.61 | 33.74 | 975,217 | -0.16(-0.47%) |
Nov 08, 2006 | 33.63 | 33.95 | 33.54 | 33.90 | 651,170 | +0.10(+0.31%) |
Nov 07, 2006 | 33.71 | 34.08 | 33.71 | 33.79 | 487,203 | +0.42(+1.26%) |
Nov 06, 2006 | 33.26 | 33.43 | 33.11 | 33.37 | 372,329 | +0.36(+1.10%) |
Nov 03, 2006 | 33.19 | 33.20 | 32.87 | 33.01 | 501,623 | -0.16(-0.48%) |
Nov 02, 2006 | 33.06 | 33.29 | 32.93 | 33.17 | 493,198 | -0.18(-0.54%) |
Nov 01, 2006 | 33.67 | 33.87 | 33.30 | 33.35 | 761,832 | -0.17(-0.52%) |
Oct 31, 2006 | 33.53 | 33.66 | 33.38 | 33.52 | 454,312 | +0.14(+0.41%) |
Oct 30, 2006 | 33.28 | 33.48 | 33.22 | 33.38 | 460,307 | +0.09(+0.26%) |
Oct 27, 2006 | 33.43 | 33.51 | 33.16 | 33.30 | 774,794 | -0.27(-0.79%) |
Oct 26, 2006 | 33.21 | 33.63 | 33.05 | 33.56 | 912,838 | +0.19(+0.57%) |
Oct 25, 2006 | 33.21 | 33.38 | 33.12 | 33.37 | 887,724 | +0.02(+0.06%) |
Oct 24, 2006 | 33.29 | 33.40 | 33.24 | 33.35 | 896,311 | -0.15(-0.44%) |
Oct 23, 2006 | 33.27 | 33.54 | 33.22 | 33.50 | 366,496 | +0.16(+0.48%) |
Oct 20, 2006 | 33.34 | 33.44 | 33.00 | 33.34 | 295,692 | -0.02(-0.07%) |
Oct 19, 2006 | 33.25 | 33.43 | 33.19 | 33.37 | 405,543 | +0.11(+0.33%) |
Oct 18, 2006 | 33.16 | 33.27 | 33.05 | 33.25 | 822,591 | +0.37(+1.13%) |
Oct 17, 2006 | 32.79 | 32.99 | 32.66 | 32.88 | 744,658 | -0.65(-1.95%) |
Oct 16, 2006 | 33.51 | 33.60 | 33.41 | 33.54 | 497,410 | +0.05(+0.15%) |
Oct 13, 2006 | 33.25 | 33.54 | 33.16 | 33.49 | 510,048 | +0.11(+0.33%) |
Oct 12, 2006 | 32.86 | 33.48 | 32.79 | 33.38 | 892,099 | +0.66(+2.02%) |
Oct 11, 2006 | 32.64 | 32.96 | 32.60 | 32.72 | 632,700 | +0.01(+0.02%) |
Oct 10, 2006 | 32.32 | 32.75 | 32.21 | 32.71 | 908,625 | -0.01(-0.04%) |
Oct 09, 2006 | 32.66 | 32.78 | 32.46 | 32.72 | 836,363 | +0.22(+0.66%) |
Oct 06, 2006 | 32.38 | 32.58 | 32.27 | 32.51 | 781,437 | +0.38(+1.19%) |
Oct 05, 2006 | 32.21 | 32.26 | 31.84 | 32.12 | 1,058,658 | -0.36(-1.12%) |
Oct 04, 2006 | 32.32 | 32.51 | 32.15 | 32.49 | 862,124 | +0.72(+2.25%) |
Oct 03, 2006 | 31.63 | 31.92 | 31.49 | 31.77 | 819,998 | -0.06(-0.19%) |