Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.89 | 37.90 | 37.64 | 37.64 | 3,861 | -0.34(-0.90%) |
Dec 28, 2006 | 38.00 | 38.13 | 37.92 | 37.98 | 2,757 | -0.11(-0.29%) |
Dec 27, 2006 | 38.00 | 38.09 | 38.00 | 38.09 | 4,274 | +0.32(+0.85%) |
Dec 26, 2006 | 37.63 | 37.77 | 37.63 | 37.77 | 551 | +0.27(+0.73%) |
Dec 22, 2006 | 37.56 | 37.56 | 37.46 | 37.49 | 4,826 | -0.06(-0.15%) |
Dec 21, 2006 | 37.57 | 37.64 | 37.51 | 37.55 | 2,620 | -0.05(-0.13%) |
Dec 20, 2006 | 37.49 | 37.60 | 37.48 | 37.60 | 1,103 | -0.14(-0.38%) |
Dec 19, 2006 | 37.75 | 37.75 | 37.64 | 37.74 | 2,068 | +0.03(+0.07%) |
Dec 18, 2006 | 37.78 | 37.80 | 37.69 | 37.72 | 9,239 | -0.03(-0.08%) |
Dec 15, 2006 | 37.77 | 37.78 | 37.72 | 37.75 | 3,447 | +0.11(+0.29%) |
Dec 14, 2006 | 37.34 | 37.64 | 37.34 | 37.64 | 4,136 | +0.28(+0.74%) |
Dec 13, 2006 | 37.25 | 37.39 | 37.25 | 37.36 | 8,411 | +0.16(+0.44%) |
Dec 12, 2006 | 36.91 | 37.19 | 36.91 | 37.19 | 3,033 | +0.21(+0.57%) |
Dec 11, 2006 | 36.98 | 36.98 | 36.98 | 36.98 | 413 | +0.19(+0.51%) |
Dec 08, 2006 | 36.69 | 36.88 | 36.69 | 36.80 | 1,792 | -0.11(-0.29%) |
Dec 07, 2006 | 37.13 | 37.17 | 36.90 | 36.90 | 13,238 | -0.09(-0.25%) |
Dec 06, 2006 | 36.96 | 37.03 | 36.96 | 37.00 | 3,171 | -0.12(-0.33%) |
Dec 05, 2006 | 37.00 | 37.12 | 36.90 | 37.12 | 5,102 | +0.15(+0.41%) |
Dec 04, 2006 | 36.83 | 37.04 | 36.83 | 36.97 | 47,022 | +0.58(+1.59%) |
Dec 01, 2006 | 36.39 | 36.51 | 36.22 | 36.39 | 2,068 | -0.06(-0.16%) |
Nov 30, 2006 | 36.44 | 36.49 | 36.25 | 36.45 | 13,513 | +0.04(+0.12%) |
Nov 29, 2006 | 36.30 | 36.42 | 36.30 | 36.40 | 1,241 | +0.29(+0.81%) |
Nov 28, 2006 | 36.04 | 36.16 | 36.04 | 36.11 | 1,792 | -0.00(-0.01%) |
Nov 27, 2006 | 36.20 | 36.20 | 36.12 | 36.12 | 4,136 | -0.44(-1.20%) |
Nov 24, 2006 | 36.51 | 36.56 | 36.51 | 36.56 | 413 | -0.06(-0.16%) |
Nov 22, 2006 | 36.55 | 36.71 | 36.55 | 36.61 | 4,550 | +0.04(+0.12%) |
Nov 21, 2006 | 36.66 | 36.66 | 36.57 | 36.57 | 965 | -0.17(-0.45%) |
Nov 20, 2006 | 36.72 | 36.80 | 36.69 | 36.74 | 6,205 | +0.04(+0.12%) |
Nov 17, 2006 | 36.67 | 36.72 | 36.64 | 36.69 | 3,723 | -0.12(-0.32%) |
Nov 16, 2006 | 36.70 | 36.82 | 36.70 | 36.81 | 1,792 | +0.24(+0.65%) |
Nov 15, 2006 | 36.55 | 36.59 | 36.51 | 36.57 | 17,926 | +0.11(+0.30%) |
Nov 14, 2006 | 36.25 | 36.46 | 36.20 | 36.46 | 5,929 | +0.07(+0.18%) |
Nov 13, 2006 | 36.33 | 36.44 | 36.33 | 36.40 | 3,585 | +0.17(+0.48%) |
Nov 10, 2006 | 36.28 | 36.30 | 36.22 | 36.22 | 2,068 | -0.01(-0.04%) |
Nov 09, 2006 | 36.22 | 36.32 | 36.22 | 36.24 | 11,031 | -0.09(-0.24%) |
Nov 08, 2006 | 36.22 | 36.38 | 36.19 | 36.32 | 8,549 | +0.11(+0.30%) |
Nov 07, 2006 | 36.19 | 36.33 | 36.19 | 36.22 | 7,998 | +0.07(+0.18%) |
Nov 06, 2006 | 35.97 | 36.15 | 35.97 | 36.15 | 3,723 | +0.28(+0.77%) |
Nov 03, 2006 | 36.11 | 36.11 | 35.80 | 35.87 | 6,343 | +0.01(+0.02%) |
Nov 02, 2006 | 35.90 | 35.93 | 35.86 | 35.87 | 3,723 | -0.20(-0.54%) |
Nov 01, 2006 | 36.30 | 36.30 | 36.06 | 36.06 | 4,826 | -0.24(-0.66%) |
Oct 31, 2006 | 36.37 | 36.38 | 36.26 | 36.30 | 44,402 | -0.01(-0.04%) |
Oct 30, 2006 | 36.21 | 36.32 | 36.20 | 36.32 | 3,309 | +0.14(+0.38%) |
Oct 27, 2006 | 36.24 | 36.29 | 36.16 | 36.18 | 1,654 | -0.22(-0.62%) |
Oct 26, 2006 | 36.19 | 36.40 | 36.08 | 36.40 | 4,136 | +0.18(+0.50%) |
Oct 25, 2006 | 36.06 | 36.22 | 36.05 | 36.22 | 58,192 | +0.08(+0.22%) |
Oct 24, 2006 | 36.07 | 36.14 | 35.98 | 36.14 | 4,412 | +0.07(+0.20%) |
Oct 23, 2006 | 35.98 | 36.13 | 35.89 | 36.07 | 7,722 | +0.14(+0.38%) |
Oct 20, 2006 | 36.11 | 36.11 | 35.90 | 35.93 | 8,549 | -0.13(-0.36%) |
Oct 19, 2006 | 36.26 | 36.26 | 35.94 | 36.06 | 6,894 | -0.29(-0.80%) |
Oct 18, 2006 | 36.42 | 36.42 | 36.23 | 36.35 | 3,861 | -0.04(-0.12%) |
Oct 17, 2006 | 36.26 | 36.45 | 36.26 | 36.40 | 8,549 | -0.09(-0.24%) |
Oct 16, 2006 | 36.69 | 36.69 | 36.48 | 36.48 | 3,309 | -0.14(-0.40%) |
Oct 13, 2006 | 36.69 | 36.74 | 36.63 | 36.63 | 5,929 | +0.01(+0.02%) |
Oct 12, 2006 | 36.63 | 36.63 | 36.59 | 36.62 | 1,792 | +0.15(+0.40%) |
Oct 11, 2006 | 36.43 | 36.56 | 36.41 | 36.48 | 3,033 | +0.06(+0.16%) |
Oct 10, 2006 | 36.51 | 36.58 | 36.38 | 36.42 | 3,309 | -0.04(-0.10%) |
Oct 09, 2006 | 36.30 | 36.46 | 36.20 | 36.46 | 9,239 | +0.19(+0.52%) |
Oct 06, 2006 | 36.37 | 36.37 | 36.16 | 36.27 | 17,099 | -0.06(-0.16%) |
Oct 05, 2006 | 36.26 | 36.32 | 36.26 | 36.32 | 4,136 | +0.09(+0.24%) |
Oct 04, 2006 | 35.95 | 36.24 | 35.95 | 36.24 | 6,343 | +0.25(+0.71%) |
Oct 03, 2006 | 35.95 | 36.05 | 35.94 | 35.98 | 6,343 | +0.15(+0.42%) |