Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.47 | 37.50 | 37.02 | 37.02 | 360,037 | -0.54(-1.44%) |
Dec 28, 2006 | 37.74 | 37.75 | 37.55 | 37.55 | 756,363 | -0.10(-0.27%) |
Dec 27, 2006 | 37.22 | 37.66 | 37.22 | 37.66 | 1,066,166 | +0.53(+1.43%) |
Dec 26, 2006 | 36.73 | 37.16 | 36.73 | 37.13 | 161,671 | +0.44(+1.21%) |
Dec 22, 2006 | 36.67 | 36.79 | 36.65 | 36.68 | 252,798 | -0.12(-0.32%) |
Dec 21, 2006 | 36.78 | 37.00 | 36.68 | 36.80 | 687,036 | +0.10(+0.28%) |
Dec 20, 2006 | 36.60 | 36.76 | 36.59 | 36.70 | 305,470 | +0.10(+0.26%) |
Dec 19, 2006 | 36.51 | 36.65 | 36.41 | 36.60 | 91,261 | -0.13(-0.34%) |
Dec 18, 2006 | 36.98 | 37.07 | 36.69 | 36.73 | 259,297 | -0.25(-0.68%) |
Dec 15, 2006 | 37.12 | 37.13 | 36.98 | 36.98 | 67,024 | -0.16(-0.42%) |
Dec 14, 2006 | 37.09 | 37.13 | 37.07 | 37.13 | 15,571 | +0.29(+0.78%) |
Dec 13, 2006 | 36.89 | 36.89 | 36.82 | 36.85 | 27,216 | +0.07(+0.18%) |
Dec 12, 2006 | 36.74 | 36.78 | 36.62 | 36.78 | 104,666 | +0.04(+0.10%) |
Dec 11, 2006 | 36.59 | 36.74 | 36.59 | 36.74 | 328,353 | +0.13(+0.36%) |
Dec 08, 2006 | 36.62 | 36.66 | 36.47 | 36.61 | 2,289,536 | -0.11(-0.30%) |
Dec 07, 2006 | 36.89 | 36.99 | 36.70 | 36.72 | 163,296 | -0.21(-0.58%) |
Dec 06, 2006 | 37.04 | 37.04 | 36.90 | 36.93 | 65,806 | -0.21(-0.58%) |
Dec 05, 2006 | 37.00 | 37.20 | 37.00 | 37.15 | 14,623 | +0.01(+0.04%) |
Dec 04, 2006 | 36.53 | 37.13 | 36.45 | 37.13 | 116,176 | +0.65(+1.78%) |
Dec 01, 2006 | 36.34 | 36.65 | 36.21 | 36.48 | 571,131 | -0.16(-0.44%) |
Nov 30, 2006 | 36.79 | 36.79 | 36.54 | 36.65 | 113,332 | -0.10(-0.26%) |
Nov 29, 2006 | 36.39 | 36.74 | 36.39 | 36.74 | 453,601 | +0.44(+1.20%) |
Nov 28, 2006 | 36.14 | 36.34 | 36.13 | 36.31 | 482,036 | +0.05(+0.14%) |
Nov 27, 2006 | 36.87 | 36.87 | 36.25 | 36.25 | 32,903 | -0.69(-1.88%) |
Nov 24, 2006 | 36.86 | 36.96 | 36.77 | 36.95 | 129,039 | -0.02(-0.06%) |
Nov 22, 2006 | 37.05 | 37.05 | 36.92 | 36.97 | 215,291 | -0.11(-0.30%) |
Nov 21, 2006 | 37.11 | 37.13 | 37.07 | 37.08 | 22,070 | -0.16(-0.42%) |
Nov 20, 2006 | 37.16 | 37.27 | 37.16 | 37.24 | 11,103 | +0.10(+0.28%) |
Nov 17, 2006 | 37.21 | 37.21 | 37.01 | 37.13 | 60,389 | -0.10(-0.28%) |
Nov 16, 2006 | 37.11 | 37.24 | 37.08 | 37.24 | 418,125 | +0.13(+0.34%) |
Nov 15, 2006 | 36.75 | 37.11 | 36.75 | 37.11 | 698,004 | +0.28(+0.76%) |
Nov 14, 2006 | 36.48 | 36.83 | 36.19 | 36.83 | 722,377 | +0.44(+1.22%) |
Nov 13, 2006 | 36.17 | 36.39 | 36.17 | 36.39 | 343,383 | +0.32(+0.90%) |
Nov 10, 2006 | 35.94 | 36.06 | 35.92 | 36.06 | 291,388 | +0.22(+0.62%) |
Nov 09, 2006 | 36.24 | 36.24 | 35.82 | 35.84 | 16,248 | -0.32(-0.90%) |
Nov 08, 2006 | 36.02 | 36.19 | 35.98 | 36.17 | 114,686 | +0.24(+0.68%) |
Nov 07, 2006 | 36.03 | 36.23 | 35.92 | 35.92 | 246,569 | +0.07(+0.19%) |
Nov 06, 2006 | 35.79 | 35.86 | 35.76 | 35.86 | 140,142 | +0.30(+0.83%) |
Nov 03, 2006 | 35.55 | 35.73 | 35.39 | 35.56 | 302,220 | +0.11(+0.31%) |
Nov 02, 2006 | 35.46 | 35.58 | 35.40 | 35.45 | 437,353 | -0.11(-0.31%) |
Nov 01, 2006 | 36.00 | 36.11 | 35.56 | 35.56 | 272,837 | -0.48(-1.33%) |
Oct 31, 2006 | 36.24 | 36.24 | 35.97 | 36.04 | 136,622 | -0.04(-0.10%) |
Oct 30, 2006 | 36.08 | 36.17 | 36.04 | 36.08 | 281,232 | +0.06(+0.16%) |
Oct 27, 2006 | 36.26 | 36.27 | 36.02 | 36.02 | 741,604 | -0.29(-0.79%) |
Oct 26, 2006 | 36.01 | 36.31 | 35.81 | 36.31 | 626,511 | +0.31(+0.86%) |
Oct 25, 2006 | 36.02 | 36.02 | 35.82 | 36.00 | 351,371 | +0.01(+0.04%) |
Oct 24, 2006 | 35.94 | 36.00 | 35.89 | 35.98 | 358,412 | -0.13(-0.35%) |
Oct 23, 2006 | 35.81 | 36.13 | 35.81 | 36.11 | 544,186 | +0.13(+0.35%) |
Oct 20, 2006 | 36.37 | 36.37 | 35.95 | 35.98 | 1,715,696 | -0.50(-1.38%) |
Oct 19, 2006 | 36.61 | 36.61 | 36.40 | 36.48 | 497,742 | -0.15(-0.40%) |
Oct 18, 2006 | 36.66 | 36.68 | 36.62 | 36.63 | 723,460 | +0.04(+0.10%) |
Oct 17, 2006 | 36.66 | 36.66 | 36.45 | 36.59 | 526,583 | -0.16(-0.44%) |
Oct 16, 2006 | 36.83 | 36.83 | 36.67 | 36.76 | 381,837 | -0.09(-0.24%) |
Oct 13, 2006 | 36.76 | 36.85 | 36.73 | 36.85 | 358,548 | +0.18(+0.50%) |
Oct 12, 2006 | 36.53 | 36.66 | 36.52 | 36.66 | 301,543 | +0.32(+0.89%) |
Oct 11, 2006 | 36.31 | 36.41 | 36.19 | 36.34 | 856,697 | -0.13(-0.34%) |
Oct 10, 2006 | 36.56 | 36.56 | 36.36 | 36.46 | 428,958 | -0.03(-0.08%) |
Oct 09, 2006 | 36.27 | 36.51 | 36.15 | 36.49 | 201,886 | +0.43(+1.19%) |
Oct 06, 2006 | 36.19 | 36.19 | 35.99 | 36.06 | 825,554 | -0.24(-0.65%) |
Oct 05, 2006 | 36.11 | 36.30 | 36.02 | 36.30 | 954,864 | +0.24(+0.68%) |
Oct 04, 2006 | 35.60 | 36.11 | 35.54 | 36.06 | 994,673 | +0.33(+0.93%) |
Oct 03, 2006 | 35.60 | 35.91 | 35.52 | 35.72 | 604,711 | +0.04(+0.12%) |