Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.84 | 39.41 | 37.65 | 37.81 | 40,320 | -1.03(-2.66%) |
Dec 28, 2006 | 39.02 | 39.43 | 38.84 | 38.84 | 22,553 | -0.23(-0.58%) |
Dec 27, 2006 | 38.87 | 39.37 | 38.60 | 39.07 | 24,468 | +0.39(+1.00%) |
Dec 26, 2006 | 37.64 | 39.28 | 37.62 | 38.68 | 35,745 | +0.89(+2.36%) |
Dec 22, 2006 | 39.08 | 39.11 | 37.79 | 37.79 | 43,086 | -1.30(-3.32%) |
Dec 21, 2006 | 38.07 | 39.41 | 37.95 | 39.08 | 35,532 | +1.25(+3.30%) |
Dec 20, 2006 | 37.45 | 38.45 | 37.45 | 37.83 | 22,234 | +0.62(+1.67%) |
Dec 19, 2006 | 36.94 | 37.34 | 36.73 | 37.21 | 25,107 | +0.04(+0.10%) |
Dec 18, 2006 | 38.24 | 38.43 | 36.95 | 37.18 | 39,043 | -0.94(-2.47%) |
Dec 15, 2006 | 38.31 | 38.54 | 36.86 | 38.12 | 53,937 | -0.19(-0.49%) |
Dec 14, 2006 | 37.71 | 38.46 | 37.71 | 38.30 | 17,979 | +0.70(+1.88%) |
Dec 13, 2006 | 38.20 | 38.64 | 37.26 | 37.60 | 51,490 | -0.54(-1.41%) |
Dec 12, 2006 | 38.28 | 38.31 | 37.24 | 38.13 | 33,511 | -0.28(-0.73%) |
Dec 11, 2006 | 37.13 | 38.50 | 37.08 | 38.42 | 32,341 | +1.25(+3.36%) |
Dec 08, 2006 | 37.65 | 37.83 | 36.70 | 37.17 | 42,128 | -0.55(-1.47%) |
Dec 07, 2006 | 38.85 | 38.85 | 37.55 | 37.72 | 32,234 | -1.02(-2.62%) |
Dec 06, 2006 | 38.91 | 39.26 | 38.61 | 38.74 | 29,681 | -0.36(-0.91%) |
Dec 05, 2006 | 39.06 | 39.59 | 38.90 | 39.09 | 31,170 | +0.08(+0.22%) |
Dec 04, 2006 | 38.16 | 39.37 | 38.16 | 39.01 | 31,915 | +0.98(+2.57%) |
Dec 01, 2006 | 38.34 | 39.25 | 36.89 | 38.03 | 82,342 | -1.34(-3.41%) |
Nov 30, 2006 | 38.20 | 39.85 | 37.93 | 39.38 | 75,852 | +1.06(+2.77%) |
Nov 29, 2006 | 38.16 | 38.45 | 37.98 | 38.31 | 16,276 | +0.32(+0.84%) |
Nov 28, 2006 | 37.84 | 37.99 | 37.37 | 37.99 | 17,872 | +0.16(+0.42%) |
Nov 27, 2006 | 38.91 | 38.96 | 37.44 | 37.83 | 54,788 | -1.13(-2.89%) |
Nov 24, 2006 | 38.91 | 39.10 | 38.39 | 38.96 | 20,957 | -0.01(-0.02%) |
Nov 22, 2006 | 38.54 | 39.20 | 38.54 | 38.97 | 17,979 | +0.43(+1.12%) |
Nov 21, 2006 | 38.89 | 38.89 | 38.33 | 38.54 | 18,298 | -0.11(-0.29%) |
Nov 20, 2006 | 39.11 | 39.54 | 38.21 | 38.65 | 44,362 | -0.46(-1.18%) |
Nov 17, 2006 | 38.66 | 39.24 | 38.17 | 39.11 | 44,575 | +0.46(+1.19%) |
Nov 16, 2006 | 39.17 | 39.24 | 38.13 | 38.65 | 44,681 | -0.42(-1.08%) |
Nov 15, 2006 | 38.39 | 39.42 | 38.39 | 39.07 | 56,384 | +0.78(+2.04%) |
Nov 14, 2006 | 36.94 | 38.40 | 36.94 | 38.29 | 59,150 | +1.12(+3.01%) |
Nov 13, 2006 | 36.71 | 37.33 | 36.62 | 37.18 | 41,277 | +0.53(+1.44%) |
Nov 10, 2006 | 36.08 | 36.69 | 35.97 | 36.65 | 17,979 | +0.57(+1.59%) |
Nov 09, 2006 | 37.04 | 37.04 | 35.83 | 36.08 | 64,363 | -1.01(-2.71%) |
Nov 08, 2006 | 36.54 | 37.45 | 36.54 | 37.08 | 41,490 | +0.36(+0.97%) |
Nov 07, 2006 | 36.61 | 37.09 | 36.49 | 36.72 | 33,405 | -0.05(-0.13%) |
Nov 06, 2006 | 36.99 | 37.18 | 36.53 | 36.77 | 36,490 | +0.02(+0.05%) |
Nov 03, 2006 | 36.42 | 37.36 | 35.91 | 36.75 | 53,192 | +0.42(+1.16%) |
Nov 02, 2006 | 36.19 | 36.90 | 35.96 | 36.33 | 25,426 | +0.08(+0.21%) |
Nov 01, 2006 | 37.22 | 37.29 | 36.03 | 36.25 | 45,639 | -0.86(-2.33%) |
Oct 31, 2006 | 37.18 | 37.51 | 36.84 | 37.12 | 25,851 | -0.06(-0.15%) |
Oct 30, 2006 | 37.09 | 37.68 | 36.92 | 37.18 | 31,383 | -0.10(-0.28%) |
Oct 27, 2006 | 38.49 | 38.92 | 37.27 | 37.28 | 38,405 | -1.18(-3.06%) |
Oct 26, 2006 | 36.80 | 38.54 | 36.80 | 38.45 | 32,022 | +1.83(+5.01%) |
Oct 25, 2006 | 36.75 | 37.46 | 36.42 | 36.62 | 29,575 | -0.09(-0.26%) |
Oct 24, 2006 | 35.95 | 37.02 | 35.90 | 36.72 | 24,255 | +0.63(+1.75%) |
Oct 23, 2006 | 35.63 | 36.41 | 35.58 | 36.09 | 30,639 | +0.23(+0.63%) |
Oct 20, 2006 | 36.57 | 36.67 | 35.75 | 35.86 | 33,192 | -0.55(-1.50%) |
Oct 19, 2006 | 36.28 | 37.27 | 36.10 | 36.41 | 39,681 | +0.01(+0.03%) |
Oct 18, 2006 | 37.88 | 38.02 | 36.10 | 36.40 | 45,107 | -1.45(-3.83%) |
Oct 17, 2006 | 36.64 | 38.05 | 36.56 | 37.84 | 53,405 | +1.06(+2.89%) |
Oct 16, 2006 | 36.66 | 37.09 | 36.61 | 36.78 | 50,426 | +0.01(+0.03%) |
Oct 13, 2006 | 36.71 | 36.80 | 36.44 | 36.77 | 39,894 | -0.02(-0.05%) |
Oct 12, 2006 | 36.05 | 36.80 | 35.91 | 36.79 | 39,362 | +0.84(+2.33%) |
Oct 11, 2006 | 36.66 | 36.80 | 35.81 | 35.95 | 20,851 | -0.80(-2.17%) |
Oct 10, 2006 | 36.71 | 36.80 | 36.57 | 36.75 | 28,617 | +0.07(+0.18%) |
Oct 09, 2006 | 36.22 | 36.71 | 35.95 | 36.69 | 21,383 | +0.38(+1.04%) |
Oct 06, 2006 | 35.94 | 36.38 | 35.16 | 36.31 | 27,128 | +0.30(+0.84%) |
Oct 05, 2006 | 36.24 | 36.28 | 35.16 | 36.01 | 66,278 | -0.30(-0.83%) |
Oct 04, 2006 | 35.60 | 36.88 | 35.16 | 36.31 | 50,001 | +0.71(+2.01%) |
Oct 03, 2006 | 35.47 | 36.55 | 35.40 | 35.60 | 58,937 | -0.02(-0.05%) |