Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.75 | 38.76 | 38.50 | 38.60 | 34,500 | -0.15(-0.39%) |
Dec 28, 2006 | 38.38 | 38.75 | 38.34 | 38.75 | 63,300 | +0.17(+0.44%) |
Dec 27, 2006 | 38.51 | 38.66 | 38.46 | 38.58 | 46,700 | +0.07(+0.18%) |
Dec 26, 2006 | 38.65 | 38.86 | 38.51 | 38.51 | 53,300 | -0.23(-0.59%) |
Dec 22, 2006 | 38.75 | 38.95 | 38.68 | 38.74 | 50,700 | +0.06(+0.16%) |
Dec 21, 2006 | 38.60 | 38.95 | 38.57 | 38.68 | 72,600 | +0.02(+0.05%) |
Dec 20, 2006 | 38.80 | 39.01 | 38.62 | 38.66 | 138,700 | -0.08(-0.21%) |
Dec 19, 2006 | 38.85 | 39.00 | 38.50 | 38.74 | 118,900 | -0.10(-0.26%) |
Dec 18, 2006 | 38.89 | 38.90 | 38.65 | 38.84 | 62,300 | -0.13(-0.33%) |
Dec 15, 2006 | 38.97 | 39.00 | 38.93 | 38.97 | 98,500 | +0.05(+0.13%) |
Dec 14, 2006 | 38.90 | 38.96 | 38.81 | 38.92 | 67,300 | -0.02(-0.05%) |
Dec 13, 2006 | 38.90 | 39.00 | 38.78 | 38.94 | 84,800 | -0.11(-0.28%) |
Dec 12, 2006 | 38.85 | 39.13 | 38.70 | 39.05 | 95,800 | +0.25(+0.64%) |
Dec 11, 2006 | 38.65 | 38.80 | 38.59 | 38.80 | 49,100 | +0.27(+0.70%) |
Dec 08, 2006 | 38.26 | 38.55 | 38.15 | 38.53 | 63,300 | +0.16(+0.42%) |
Dec 07, 2006 | 38.63 | 38.63 | 37.89 | 38.37 | 133,100 | -0.41(-1.06%) |
Dec 06, 2006 | 39.20 | 39.35 | 38.64 | 38.78 | 111,600 | -0.46(-1.17%) |
Dec 05, 2006 | 39.15 | 39.30 | 39.05 | 39.24 | 85,700 | +0.03(+0.08%) |
Dec 04, 2006 | 39.20 | 39.30 | 39.05 | 39.21 | 68,300 | +0.36(+0.93%) |
Dec 01, 2006 | 38.48 | 38.85 | 38.45 | 38.85 | 71,500 | +0.14(+0.36%) |
Nov 30, 2006 | 38.73 | 38.73 | 38.23 | 38.71 | 74,500 | +0.02(+0.05%) |
Nov 29, 2006 | 38.61 | 38.75 | 38.20 | 38.69 | 108,500 | +0.09(+0.23%) |
Nov 28, 2006 | 38.15 | 38.63 | 38.15 | 38.60 | 62,600 | +0.36(+0.94%) |
Nov 27, 2006 | 38.25 | 38.32 | 38.20 | 38.24 | 52,600 | -0.07(-0.18%) |
Nov 24, 2006 | 38.35 | 38.37 | 38.30 | 38.31 | 18,500 | -0.04(-0.10%) |
Nov 22, 2006 | 38.68 | 38.71 | 38.20 | 38.35 | 38,000 | -0.31(-0.80%) |
Nov 21, 2006 | 38.72 | 38.86 | 38.66 | 38.66 | 70,100 | -0.10(-0.26%) |
Nov 20, 2006 | 38.65 | 38.82 | 38.50 | 38.76 | 92,300 | +0.17(+0.44%) |
Nov 17, 2006 | 38.34 | 38.61 | 38.04 | 38.59 | 85,300 | +0.29(+0.76%) |
Nov 16, 2006 | 38.08 | 38.50 | 38.03 | 38.30 | 103,800 | +0.22(+0.58%) |
Nov 15, 2006 | 38.05 | 38.42 | 37.91 | 38.08 | 140,400 | +0.52(+1.38%) |
Nov 14, 2006 | 37.68 | 37.69 | 37.36 | 37.56 | 153,000 | +0.13(+0.35%) |
Nov 13, 2006 | 37.40 | 37.83 | 37.31 | 37.43 | 98,400 | +0.13(+0.35%) |
Nov 10, 2006 | 37.50 | 37.55 | 37.25 | 37.30 | 58,000 | -0.08(-0.21%) |
Nov 09, 2006 | 37.70 | 37.75 | 37.30 | 37.38 | 106,300 | +0.13(+0.35%) |
Nov 08, 2006 | 37.06 | 37.25 | 37.00 | 37.25 | 99,300 | +0.09(+0.24%) |
Nov 07, 2006 | 37.25 | 37.26 | 36.88 | 37.16 | 93,000 | +0.08(+0.22%) |
Nov 06, 2006 | 37.00 | 37.22 | 36.74 | 37.08 | 108,500 | +0.07(+0.19%) |
Nov 03, 2006 | 36.73 | 37.18 | 36.62 | 37.01 | 160,500 | -0.63(-1.67%) |
Nov 02, 2006 | 38.05 | 38.30 | 37.13 | 37.64 | 355,100 | -0.87(-2.26%) |
Nov 01, 2006 | 38.72 | 39.00 | 38.25 | 38.51 | 189,200 | -0.58(-1.48%) |
Oct 31, 2006 | 38.50 | 39.25 | 38.50 | 39.09 | 96,300 | +0.59(+1.53%) |
Oct 30, 2006 | 38.82 | 39.03 | 38.30 | 38.50 | 107,900 | -0.22(-0.57%) |
Oct 27, 2006 | 38.76 | 39.10 | 38.60 | 38.72 | 93,000 | -0.24(-0.62%) |
Oct 26, 2006 | 39.07 | 39.10 | 38.30 | 38.96 | 163,500 | -0.15(-0.38%) |
Oct 25, 2006 | 38.95 | 39.41 | 38.90 | 39.11 | 93,700 | +0.08(+0.20%) |
Oct 24, 2006 | 38.85 | 39.12 | 38.60 | 39.03 | 127,200 | +0.20(+0.52%) |
Oct 23, 2006 | 38.65 | 38.90 | 38.59 | 38.83 | 78,000 | +0.23(+0.60%) |
Oct 20, 2006 | 38.48 | 38.60 | 38.25 | 38.60 | 59,200 | +0.11(+0.29%) |
Oct 19, 2006 | 38.00 | 38.50 | 38.00 | 38.49 | 69,500 | +0.50(+1.32%) |
Oct 18, 2006 | 38.05 | 38.05 | 37.85 | 37.99 | 122,800 | -0.11(-0.29%) |
Oct 17, 2006 | 37.90 | 38.18 | 37.90 | 38.10 | 162,200 | +0.02(+0.05%) |
Oct 16, 2006 | 37.90 | 38.08 | 37.75 | 38.08 | 61,900 | +0.22(+0.58%) |
Oct 13, 2006 | 37.35 | 37.88 | 37.25 | 37.86 | 90,000 | +0.53(+1.42%) |
Oct 12, 2006 | 36.82 | 37.36 | 36.82 | 37.33 | 71,600 | +0.43(+1.17%) |
Oct 11, 2006 | 37.00 | 37.05 | 36.81 | 36.90 | 74,100 | +0.05(+0.14%) |
Oct 10, 2006 | 36.75 | 37.08 | 36.69 | 36.85 | 69,800 | -0.01(-0.03%) |
Oct 09, 2006 | 36.90 | 37.14 | 36.86 | 36.86 | 43,100 | +0.01(+0.03%) |
Oct 06, 2006 | 37.10 | 37.19 | 36.81 | 36.85 | 99,200 | -0.33(-0.89%) |
Oct 05, 2006 | 36.90 | 37.30 | 36.90 | 37.18 | 129,200 | +0.08(+0.22%) |
Oct 04, 2006 | 37.20 | 37.20 | 36.93 | 37.10 | 76,400 | +0.06(+0.16%) |
Oct 03, 2006 | 37.25 | 37.33 | 37.04 | 37.04 | 74,900 | -0.18(-0.48%) |