Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.55 | 37.58 | 37.35 | 37.41 | 18,352 | -0.24(-0.64%) |
Dec 28, 2006 | 37.77 | 37.77 | 37.62 | 37.65 | 12,896 | -0.07(-0.18%) |
Dec 27, 2006 | 37.65 | 37.78 | 37.59 | 37.72 | 14,880 | +0.22(+0.58%) |
Dec 26, 2006 | 37.23 | 37.50 | 37.17 | 37.50 | 8,266 | +0.21(+0.57%) |
Dec 22, 2006 | 37.35 | 37.35 | 37.13 | 37.29 | 10,250 | -0.07(-0.18%) |
Dec 21, 2006 | 37.47 | 37.51 | 37.26 | 37.35 | 19,674 | -0.05(-0.15%) |
Dec 20, 2006 | 37.41 | 37.45 | 37.31 | 37.41 | 28,437 | +0.01(+0.03%) |
Dec 19, 2006 | 37.26 | 37.43 | 37.20 | 37.40 | 30,091 | -0.01(-0.03%) |
Dec 18, 2006 | 37.83 | 37.83 | 37.27 | 37.41 | 30,917 | -0.30(-0.80%) |
Dec 15, 2006 | 37.50 | 37.71 | 37.38 | 37.71 | 21,658 | -0.04(-0.10%) |
Dec 14, 2006 | 37.59 | 37.78 | 37.48 | 37.75 | 19,013 | +0.26(+0.69%) |
Dec 13, 2006 | 37.53 | 37.53 | 37.41 | 37.49 | 18,848 | +0.17(+0.45%) |
Dec 12, 2006 | 37.34 | 37.34 | 37.17 | 37.32 | 15,210 | +0.05(+0.13%) |
Dec 11, 2006 | 37.27 | 37.31 | 37.20 | 37.27 | 20,005 | +0.06(+0.17%) |
Dec 08, 2006 | 37.26 | 37.31 | 37.11 | 37.21 | 33,232 | -0.09(-0.25%) |
Dec 07, 2006 | 37.44 | 37.47 | 37.26 | 37.30 | 15,872 | -0.08(-0.23%) |
Dec 06, 2006 | 37.43 | 37.43 | 37.28 | 37.38 | 165,170 | -0.03(-0.08%) |
Dec 05, 2006 | 37.35 | 37.44 | 37.29 | 37.41 | 11,904 | +0.12(+0.32%) |
Dec 04, 2006 | 37.03 | 37.32 | 37.03 | 37.29 | 14,218 | +0.25(+0.67%) |
Dec 01, 2006 | 36.89 | 37.09 | 36.75 | 37.05 | 25,792 | +0.04(+0.10%) |
Nov 30, 2006 | 37.01 | 37.06 | 36.89 | 37.01 | 23,312 | +0.01(+0.02%) |
Nov 29, 2006 | 36.85 | 37.02 | 36.82 | 37.00 | 22,650 | +0.31(+0.84%) |
Nov 28, 2006 | 36.41 | 36.71 | 36.41 | 36.70 | 21,989 | +0.12(+0.33%) |
Nov 27, 2006 | 36.99 | 36.99 | 36.51 | 36.57 | 38,688 | -0.47(-1.26%) |
Nov 24, 2006 | 36.87 | 37.11 | 36.87 | 37.04 | 18,682 | -0.06(-0.16%) |
Nov 22, 2006 | 37.14 | 37.15 | 36.97 | 37.10 | 120,694 | +0.05(+0.13%) |
Nov 21, 2006 | 37.03 | 37.11 | 37.01 | 37.05 | 32,405 | -0.12(-0.33%) |
Nov 20, 2006 | 37.25 | 37.26 | 37.14 | 37.17 | 25,296 | -0.12(-0.32%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.14 | 37.29 | 25,131 | -0.08(-0.23%) |
Nov 16, 2006 | 37.29 | 37.39 | 37.19 | 37.38 | 39,845 | +0.21(+0.55%) |
Nov 15, 2006 | 37.08 | 37.24 | 37.03 | 37.17 | 31,579 | +0.13(+0.34%) |
Nov 14, 2006 | 36.80 | 37.05 | 36.62 | 37.05 | 18,021 | +0.26(+0.71%) |
Nov 13, 2006 | 36.71 | 36.88 | 36.71 | 36.79 | 33,893 | +0.02(+0.07%) |
Nov 10, 2006 | 36.68 | 36.76 | 36.56 | 36.76 | 20,832 | +0.09(+0.25%) |
Nov 09, 2006 | 36.66 | 36.75 | 36.58 | 36.67 | 22,981 | -0.15(-0.39%) |
Nov 08, 2006 | 36.66 | 36.90 | 36.62 | 36.82 | 20,336 | +0.19(+0.51%) |
Nov 07, 2006 | 36.71 | 36.90 | 36.63 | 36.63 | 34,885 | +0.04(+0.10%) |
Nov 06, 2006 | 36.58 | 36.66 | 36.54 | 36.59 | 15,541 | +0.17(+0.46%) |
Nov 03, 2006 | 36.65 | 36.67 | 36.30 | 36.42 | 15,706 | -0.11(-0.30%) |
Nov 02, 2006 | 36.39 | 36.56 | 36.37 | 36.53 | 11,573 | -0.11(-0.31%) |
Nov 01, 2006 | 36.74 | 36.91 | 36.61 | 36.65 | 47,616 | -0.07(-0.18%) |
Oct 31, 2006 | 36.94 | 37.02 | 36.70 | 36.71 | 12,234 | -0.11(-0.30%) |
Oct 30, 2006 | 36.83 | 36.89 | 36.68 | 36.82 | 99,366 | -0.01(-0.03%) |
Oct 27, 2006 | 36.86 | 36.95 | 36.77 | 36.83 | 38,688 | -0.21(-0.56%) |
Oct 26, 2006 | 36.91 | 37.04 | 36.77 | 37.04 | 17,690 | +0.15(+0.41%) |
Oct 25, 2006 | 36.82 | 36.89 | 36.71 | 36.89 | 13,061 | +0.08(+0.23%) |
Oct 24, 2006 | 36.76 | 36.80 | 36.67 | 36.80 | 26,453 | -0.10(-0.28%) |
Oct 23, 2006 | 36.69 | 36.94 | 36.69 | 36.91 | 53,238 | +0.22(+0.59%) |
Oct 20, 2006 | 36.72 | 36.72 | 36.53 | 36.69 | 60,678 | +0.02(+0.07%) |
Oct 19, 2006 | 36.64 | 36.67 | 36.54 | 36.66 | 20,005 | -0.05(-0.13%) |
Oct 18, 2006 | 36.74 | 36.74 | 36.57 | 36.71 | 58,694 | +0.13(+0.35%) |
Oct 17, 2006 | 36.57 | 36.62 | 36.47 | 36.59 | 28,437 | -0.07(-0.18%) |
Oct 16, 2006 | 36.56 | 36.65 | 36.53 | 36.65 | 18,682 | +0.03(+0.08%) |
Oct 13, 2006 | 36.53 | 36.62 | 36.50 | 36.62 | 32,736 | +0.04(+0.12%) |
Oct 12, 2006 | 36.45 | 36.58 | 36.44 | 36.58 | 32,240 | +0.18(+0.50%) |
Oct 11, 2006 | 36.35 | 36.42 | 36.23 | 36.40 | 14,880 | +0.05(+0.15%) |
Oct 10, 2006 | 36.30 | 36.34 | 36.19 | 36.34 | 29,925 | +0.08(+0.22%) |
Oct 09, 2006 | 36.10 | 36.27 | 36.01 | 36.27 | 59,190 | +0.32(+0.89%) |
Oct 06, 2006 | 36.05 | 36.05 | 35.79 | 35.95 | 60,347 | -0.13(-0.35%) |
Oct 05, 2006 | 36.04 | 36.13 | 35.99 | 36.07 | 16,533 | +0.07(+0.20%) |
Oct 04, 2006 | 35.62 | 36.00 | 35.55 | 36.00 | 23,973 | +0.38(+1.07%) |
Oct 03, 2006 | 35.61 | 35.76 | 35.49 | 35.62 | 22,154 | -0.01(-0.02%) |