Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.69 | 35.86 | 35.29 | 35.44 | 241,849 | -0.09(-0.24%) |
Dec 28, 2006 | 35.77 | 35.79 | 35.06 | 35.53 | 338,705 | -0.18(-0.51%) |
Dec 27, 2006 | 35.30 | 35.71 | 34.82 | 35.71 | 435,329 | +0.60(+1.72%) |
Dec 26, 2006 | 35.04 | 35.29 | 34.73 | 35.10 | 159,145 | +0.28(+0.82%) |
Dec 22, 2006 | 34.81 | 34.99 | 34.40 | 34.82 | 203,223 | +0.02(+0.05%) |
Dec 21, 2006 | 34.70 | 35.22 | 34.49 | 34.80 | 284,535 | +0.02(+0.05%) |
Dec 20, 2006 | 35.00 | 35.22 | 34.67 | 34.79 | 425,237 | -0.26(-0.74%) |
Dec 19, 2006 | 35.30 | 35.30 | 34.32 | 35.04 | 443,449 | -0.26(-0.73%) |
Dec 18, 2006 | 35.86 | 35.98 | 35.12 | 35.30 | 356,800 | -0.33(-0.92%) |
Dec 15, 2006 | 36.49 | 36.49 | 35.43 | 35.63 | 508,870 | -0.76(-2.08%) |
Dec 14, 2006 | 36.64 | 36.72 | 35.72 | 36.39 | 444,608 | -0.13(-0.35%) |
Dec 13, 2006 | 36.81 | 36.81 | 36.13 | 36.52 | 289,291 | +0.11(+0.31%) |
Dec 12, 2006 | 36.64 | 36.72 | 35.89 | 36.41 | 366,428 | -0.14(-0.38%) |
Dec 11, 2006 | 36.81 | 36.81 | 36.43 | 36.54 | 205,311 | -0.28(-0.77%) |
Dec 08, 2006 | 37.07 | 37.26 | 36.37 | 36.83 | 308,662 | -0.29(-0.79%) |
Dec 07, 2006 | 37.50 | 37.63 | 36.85 | 37.12 | 410,390 | -0.32(-0.85%) |
Dec 06, 2006 | 36.91 | 37.75 | 36.68 | 37.44 | 515,365 | +0.60(+1.64%) |
Dec 05, 2006 | 36.46 | 37.14 | 36.43 | 36.84 | 621,501 | +0.39(+1.06%) |
Dec 04, 2006 | 36.12 | 36.64 | 36.12 | 36.45 | 522,441 | +0.33(+0.91%) |
Dec 01, 2006 | 35.74 | 36.12 | 35.60 | 36.12 | 485,207 | +0.23(+0.65%) |
Nov 30, 2006 | 36.08 | 36.32 | 35.17 | 35.89 | 615,817 | +0.03(+0.07%) |
Nov 29, 2006 | 35.42 | 36.08 | 35.42 | 35.86 | 619,065 | +0.51(+1.44%) |
Nov 28, 2006 | 35.11 | 35.39 | 34.22 | 35.35 | 731,232 | +0.24(+0.69%) |
Nov 27, 2006 | 37.03 | 37.04 | 35.03 | 35.11 | 637,972 | -1.57(-4.28%) |
Nov 24, 2006 | 36.16 | 37.03 | 35.79 | 36.68 | 280,708 | +0.31(+0.85%) |
Nov 22, 2006 | 35.78 | 36.61 | 35.41 | 36.37 | 512,698 | +0.82(+2.30%) |
Nov 21, 2006 | 35.69 | 35.82 | 35.31 | 35.55 | 532,301 | +0.03(+0.10%) |
Nov 20, 2006 | 35.90 | 36.05 | 35.36 | 35.52 | 510,610 | -0.04(-0.12%) |
Nov 17, 2006 | 36.20 | 36.21 | 35.35 | 35.56 | 719,285 | -0.64(-1.76%) |
Nov 16, 2006 | 35.01 | 36.23 | 34.75 | 36.20 | 3,369,191 | +0.35(+0.99%) |
Nov 15, 2006 | 36.56 | 37.33 | 35.77 | 35.85 | 1,188,021 | -0.50(-1.38%) |
Nov 14, 2006 | 38.20 | 38.20 | 35.83 | 36.35 | 1,180,133 | -2.17(-5.64%) |
Nov 13, 2006 | 35.56 | 39.17 | 34.97 | 38.52 | 2,448,075 | +2.96(+8.32%) |
Nov 10, 2006 | 35.59 | 35.59 | 34.97 | 35.56 | 338,473 | -0.03(-0.07%) |
Nov 09, 2006 | 36.08 | 36.35 | 35.49 | 35.59 | 502,722 | -0.17(-0.48%) |
Nov 08, 2006 | 36.36 | 36.36 | 35.17 | 35.76 | 823,332 | -1.05(-2.86%) |
Nov 07, 2006 | 36.32 | 37.37 | 36.32 | 36.81 | 535,201 | +0.49(+1.35%) |
Nov 06, 2006 | 35.60 | 36.73 | 35.60 | 36.32 | 755,475 | +0.85(+2.41%) |
Nov 03, 2006 | 35.30 | 35.91 | 34.71 | 35.47 | 1,118,076 | +1.16(+3.39%) |
Nov 02, 2006 | 33.71 | 34.57 | 33.28 | 34.30 | 620,341 | +0.81(+2.42%) |
Nov 01, 2006 | 34.66 | 35.96 | 33.43 | 33.49 | 1,504,803 | +1.41(+4.38%) |
Oct 31, 2006 | 31.98 | 32.32 | 31.50 | 32.09 | 283,375 | +0.10(+0.32%) |
Oct 30, 2006 | 31.85 | 32.27 | 31.67 | 31.98 | 161,697 | +0.18(+0.57%) |
Oct 27, 2006 | 32.21 | 32.34 | 31.64 | 31.80 | 212,966 | -0.64(-1.97%) |
Oct 26, 2006 | 32.09 | 32.51 | 31.47 | 32.44 | 178,052 | +0.66(+2.06%) |
Oct 25, 2006 | 31.73 | 31.93 | 31.51 | 31.79 | 122,490 | +0.14(+0.44%) |
Oct 24, 2006 | 31.79 | 31.90 | 31.34 | 31.65 | 159,493 | -0.15(-0.46%) |
Oct 23, 2006 | 31.30 | 32.17 | 31.20 | 31.79 | 138,614 | +0.35(+1.12%) |
Oct 20, 2006 | 32.22 | 32.22 | 31.16 | 31.44 | 197,423 | -0.59(-1.83%) |
Oct 19, 2006 | 31.61 | 32.08 | 31.29 | 32.03 | 210,531 | +0.50(+1.59%) |
Oct 18, 2006 | 31.70 | 32.07 | 31.30 | 31.53 | 270,036 | -0.39(-1.22%) |
Oct 17, 2006 | 32.16 | 32.16 | 31.10 | 31.92 | 307,734 | -0.36(-1.12%) |
Oct 16, 2006 | 31.42 | 32.63 | 31.23 | 32.28 | 500,982 | +1.05(+3.37%) |
Oct 13, 2006 | 31.03 | 31.47 | 30.83 | 31.23 | 261,336 | +0.21(+0.67%) |
Oct 12, 2006 | 30.15 | 31.19 | 29.96 | 31.02 | 522,441 | +1.26(+4.23%) |
Oct 11, 2006 | 28.90 | 29.87 | 28.69 | 29.76 | 585,079 | +0.86(+2.98%) |
Oct 10, 2006 | 27.98 | 28.93 | 27.88 | 28.90 | 398,442 | +0.91(+3.27%) |
Oct 09, 2006 | 27.50 | 28.08 | 27.14 | 27.98 | 182,460 | +0.31(+1.12%) |
Oct 06, 2006 | 28.06 | 28.06 | 27.15 | 27.67 | 260,060 | -0.39(-1.38%) |
Oct 05, 2006 | 27.60 | 28.16 | 27.60 | 28.06 | 223,174 | +0.39(+1.40%) |
Oct 04, 2006 | 26.95 | 27.86 | 26.95 | 27.67 | 191,971 | +0.66(+2.43%) |
Oct 03, 2006 | 26.82 | 27.27 | 26.48 | 27.02 | 187,911 | +0.17(+0.64%) |