Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.87 | 38.87 | 37.85 | 38.62 | 8,940 | -0.53(-1.36%) |
Dec 28, 2006 | 38.97 | 39.16 | 38.75 | 39.15 | 3,352 | -0.02(-0.06%) |
Dec 27, 2006 | 38.98 | 39.46 | 38.28 | 39.17 | 5,711 | +0.33(+0.85%) |
Dec 26, 2006 | 39.06 | 39.46 | 38.66 | 38.84 | 3,725 | -0.41(-1.05%) |
Dec 22, 2006 | 38.66 | 39.26 | 38.66 | 39.25 | 2,483 | +0.39(+1.02%) |
Dec 21, 2006 | 39.58 | 39.58 | 38.66 | 38.86 | 7,326 | -0.49(-1.25%) |
Dec 20, 2006 | 38.14 | 39.63 | 38.14 | 39.35 | 17,383 | -0.39(-0.99%) |
Dec 19, 2006 | 40.07 | 40.07 | 38.66 | 39.74 | 8,071 | -0.52(-1.30%) |
Dec 18, 2006 | 41.48 | 41.48 | 40.07 | 40.27 | 4,470 | -1.20(-2.89%) |
Dec 15, 2006 | 41.47 | 41.47 | 41.07 | 41.47 | 1,117 | +0.21(+0.51%) |
Dec 14, 2006 | 41.07 | 41.35 | 40.87 | 41.26 | 1,738 | +0.19(+0.45%) |
Dec 13, 2006 | 41.03 | 41.44 | 40.68 | 41.07 | 5,463 | +0.10(+0.26%) |
Dec 12, 2006 | 40.95 | 40.99 | 40.90 | 40.97 | 4,594 | +0.38(+0.93%) |
Dec 11, 2006 | 40.27 | 40.97 | 40.27 | 40.59 | 3,973 | +0.24(+0.60%) |
Dec 08, 2006 | 40.27 | 40.44 | 40.15 | 40.35 | 4,470 | +0.10(+0.24%) |
Dec 07, 2006 | 40.03 | 40.26 | 39.62 | 40.25 | 7,201 | +0.70(+1.77%) |
Dec 06, 2006 | 39.82 | 39.86 | 39.30 | 39.55 | 6,705 | -0.15(-0.39%) |
Dec 05, 2006 | 39.46 | 40.11 | 39.09 | 39.70 | 10,926 | +0.28(+0.71%) |
Dec 04, 2006 | 39.46 | 40.06 | 39.26 | 39.42 | 7,822 | -0.04(-0.10%) |
Dec 01, 2006 | 39.51 | 39.86 | 38.86 | 39.46 | 24,213 | +0.48(+1.22%) |
Nov 30, 2006 | 38.66 | 38.99 | 38.26 | 38.99 | 19,867 | +0.77(+2.00%) |
Nov 29, 2006 | 37.37 | 38.57 | 37.37 | 38.22 | 7,326 | +0.82(+2.20%) |
Nov 28, 2006 | 37.45 | 37.65 | 36.92 | 37.40 | 4,594 | +0.10(+0.28%) |
Nov 27, 2006 | 37.45 | 38.09 | 36.65 | 37.30 | 17,756 | +0.40(+1.09%) |
Nov 24, 2006 | 36.40 | 37.53 | 35.96 | 36.89 | 5,463 | +0.95(+2.64%) |
Nov 22, 2006 | 35.03 | 36.64 | 35.03 | 35.94 | 14,527 | +1.51(+4.40%) |
Nov 21, 2006 | 35.19 | 35.19 | 34.30 | 34.43 | 3,849 | -0.76(-2.15%) |
Nov 20, 2006 | 35.15 | 35.19 | 34.63 | 35.19 | 1,862 | -0.25(-0.70%) |
Nov 17, 2006 | 34.86 | 36.16 | 34.86 | 35.44 | 2,483 | +0.38(+1.08%) |
Nov 16, 2006 | 35.07 | 35.84 | 34.91 | 35.06 | 4,842 | -0.35(-0.98%) |
Nov 15, 2006 | 35.51 | 35.88 | 35.40 | 35.40 | 2,607 | -0.11(-0.32%) |
Nov 14, 2006 | 35.47 | 35.52 | 35.44 | 35.52 | 1,986 | +0.00(+0.00%) |
Nov 13, 2006 | 36.00 | 36.00 | 35.47 | 35.52 | 3,849 | -0.64(-1.78%) |
Nov 10, 2006 | 36.24 | 36.24 | 36.16 | 36.16 | 620 | +0.27(+0.74%) |
Nov 09, 2006 | 36.04 | 36.40 | 35.68 | 35.89 | 4,718 | +0.06(+0.16%) |
Nov 08, 2006 | 35.69 | 35.88 | 35.49 | 35.84 | 1,365 | +0.14(+0.38%) |
Nov 07, 2006 | 35.03 | 35.70 | 35.03 | 35.70 | 5,090 | -0.30(-0.83%) |
Nov 06, 2006 | 36.36 | 36.59 | 35.84 | 36.00 | 5,215 | -1.05(-2.83%) |
Nov 03, 2006 | 37.64 | 37.64 | 36.72 | 37.05 | 1,862 | -0.15(-0.39%) |
Nov 02, 2006 | 37.37 | 37.45 | 36.84 | 37.19 | 2,731 | -0.46(-1.22%) |
Nov 01, 2006 | 37.67 | 37.67 | 37.65 | 37.65 | 496 | -0.02(-0.06%) |
Oct 31, 2006 | 37.25 | 37.67 | 37.25 | 37.67 | 1,614 | +0.03(+0.09%) |
Oct 30, 2006 | 37.53 | 37.88 | 37.42 | 37.64 | 3,476 | +0.10(+0.26%) |
Oct 27, 2006 | 37.53 | 37.65 | 37.53 | 37.55 | 745 | +0.02(+0.04%) |
Oct 26, 2006 | 37.69 | 37.69 | 37.30 | 37.53 | 2,359 | -0.45(-1.19%) |
Oct 25, 2006 | 38.25 | 38.46 | 37.05 | 37.98 | 4,966 | -0.66(-1.71%) |
Oct 24, 2006 | 38.75 | 38.76 | 38.34 | 38.64 | 3,849 | -0.60(-1.54%) |
Oct 23, 2006 | 39.06 | 39.45 | 38.69 | 39.24 | 1,365 | -0.13(-0.33%) |
Oct 20, 2006 | 38.86 | 39.37 | 38.86 | 39.37 | 496 | +0.56(+1.43%) |
Oct 19, 2006 | 38.58 | 38.86 | 38.58 | 38.82 | 2,235 | -0.03(-0.08%) |
Oct 18, 2006 | 38.62 | 38.85 | 38.62 | 38.85 | 1,365 | +0.56(+1.47%) |
Oct 17, 2006 | 37.81 | 38.58 | 37.46 | 38.29 | 3,973 | +1.27(+3.44%) |
Oct 16, 2006 | 37.73 | 37.73 | 36.81 | 37.01 | 4,966 | -0.70(-1.86%) |
Oct 13, 2006 | 37.73 | 37.73 | 37.42 | 37.71 | 993 | -0.02(-0.04%) |
Oct 12, 2006 | 37.49 | 38.05 | 37.49 | 37.73 | 3,849 | +0.60(+1.63%) |
Oct 11, 2006 | 37.42 | 37.57 | 36.84 | 37.13 | 8,319 | +0.08(+0.22%) |
Oct 10, 2006 | 36.26 | 37.12 | 36.26 | 37.05 | 9,436 | +1.01(+2.79%) |
Oct 09, 2006 | 36.22 | 36.22 | 35.12 | 36.04 | 3,725 | +0.22(+0.61%) |
Oct 06, 2006 | 36.04 | 36.24 | 35.60 | 35.82 | 2,483 | -0.22(-0.60%) |
Oct 05, 2006 | 35.84 | 36.04 | 35.84 | 36.04 | 372 | +0.61(+1.73%) |
Oct 04, 2006 | 34.67 | 35.44 | 34.27 | 35.43 | 4,221 | +0.48(+1.36%) |
Oct 03, 2006 | 35.43 | 35.43 | 34.79 | 34.95 | 1,241 | -0.28(-0.80%) |