Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.25 | 42.60 | 41.00 | 42.55 | 6,060 | -0.45(-1.05%) |
Dec 28, 2006 | 42.75 | 43.25 | 42.70 | 43.00 | 4,060 | -0.25(-0.58%) |
Dec 27, 2006 | 40.70 | 44.35 | 40.70 | 43.25 | 22,740 | +2.50(+6.13%) |
Dec 26, 2006 | 38.75 | 40.80 | 38.55 | 40.75 | 4,220 | +1.85(+4.76%) |
Dec 22, 2006 | 38.40 | 39.00 | 38.35 | 38.90 | 1,720 | +0.45(+1.17%) |
Dec 21, 2006 | 37.45 | 38.70 | 37.00 | 38.45 | 21,260 | +1.80(+4.91%) |
Dec 20, 2006 | 36.50 | 37.25 | 36.30 | 36.65 | 7,720 | +0.30(+0.83%) |
Dec 19, 2006 | 36.75 | 37.50 | 36.00 | 36.35 | 9,900 | -0.40(-1.09%) |
Dec 18, 2006 | 36.35 | 36.95 | 36.35 | 36.75 | 1,220 | +0.00(+0.00%) |
Dec 15, 2006 | 37.15 | 37.15 | 36.50 | 36.75 | 16,720 | -0.15(-0.41%) |
Dec 14, 2006 | 36.25 | 37.00 | 36.25 | 36.90 | 2,760 | -0.10(-0.27%) |
Dec 13, 2006 | 36.50 | 37.50 | 36.25 | 37.00 | 6,640 | +0.10(+0.27%) |
Dec 12, 2006 | 36.40 | 37.15 | 36.40 | 36.90 | 3,180 | +0.25(+0.68%) |
Dec 11, 2006 | 36.25 | 37.20 | 36.20 | 36.65 | 6,140 | +0.25(+0.69%) |
Dec 08, 2006 | 36.30 | 37.50 | 36.05 | 36.40 | 4,980 | +0.10(+0.28%) |
Dec 07, 2006 | 36.00 | 36.35 | 36.00 | 36.30 | 43,460 | -0.10(-0.27%) |
Dec 06, 2006 | 36.30 | 36.75 | 36.00 | 36.40 | 4,380 | -0.25(-0.68%) |
Dec 05, 2006 | 36.50 | 36.65 | 36.20 | 36.65 | 26,120 | -0.10(-0.27%) |
Dec 04, 2006 | 36.70 | 37.20 | 36.35 | 36.75 | 5,520 | +0.05(+0.14%) |
Dec 01, 2006 | 36.60 | 36.75 | 36.20 | 36.70 | 4,480 | +0.05(+0.14%) |
Nov 30, 2006 | 36.30 | 37.45 | 36.30 | 36.65 | 10,360 | +0.35(+0.96%) |
Nov 29, 2006 | 36.15 | 37.45 | 36.15 | 36.30 | 14,840 | -0.40(-1.09%) |
Nov 28, 2006 | 36.65 | 36.70 | 36.50 | 36.70 | 2,060 | +0.15(+0.41%) |
Nov 27, 2006 | 37.25 | 37.25 | 36.50 | 36.55 | 1,080 | -0.80(-2.14%) |
Nov 24, 2006 | 36.55 | 37.40 | 36.55 | 37.35 | 860 | +0.35(+0.95%) |
Nov 22, 2006 | 37.05 | 37.25 | 36.95 | 37.00 | 4,720 | -0.20(-0.54%) |
Nov 21, 2006 | 37.05 | 37.25 | 37.05 | 37.20 | 2,780 | +0.40(+1.09%) |
Nov 20, 2006 | 36.25 | 37.25 | 36.25 | 36.80 | 2,120 | +0.45(+1.24%) |
Nov 17, 2006 | 37.00 | 37.25 | 36.35 | 36.35 | 4,200 | +0.00(+0.00%) |
Nov 16, 2006 | 36.50 | 36.65 | 36.00 | 36.35 | 7,580 | -0.65(-1.76%) |
Nov 15, 2006 | 36.00 | 37.00 | 35.95 | 37.00 | 59,880 | +0.85(+2.35%) |
Nov 14, 2006 | 35.95 | 36.25 | 35.95 | 36.15 | 36,340 | +0.20(+0.56%) |
Nov 13, 2006 | 35.55 | 36.00 | 35.50 | 35.95 | 3,200 | +0.45(+1.27%) |
Nov 10, 2006 | 35.60 | 35.80 | 35.21 | 35.50 | 1,640 | -0.30(-0.84%) |
Nov 09, 2006 | 35.75 | 36.00 | 35.50 | 35.80 | 6,820 | +0.30(+0.85%) |
Nov 08, 2006 | 35.20 | 35.75 | 35.12 | 35.50 | 3,740 | +0.25(+0.71%) |
Nov 07, 2006 | 35.20 | 35.50 | 35.13 | 35.25 | 1,760 | -0.05(-0.14%) |
Nov 06, 2006 | 35.50 | 35.75 | 35.10 | 35.30 | 8,720 | -0.20(-0.56%) |
Nov 03, 2006 | 35.20 | 36.00 | 35.20 | 35.50 | 2,480 | +0.30(+0.85%) |
Nov 02, 2006 | 35.20 | 35.50 | 35.00 | 35.20 | 1,300 | +0.00(+0.00%) |
Nov 01, 2006 | 35.20 | 35.70 | 35.00 | 35.20 | 2,460 | +0.00(+0.00%) |
Oct 31, 2006 | 35.00 | 35.50 | 35.00 | 35.20 | 13,380 | +0.00(+0.00%) |
Oct 30, 2006 | 35.10 | 35.50 | 35.10 | 35.20 | 7,300 | +0.00(+0.00%) |
Oct 27, 2006 | 35.00 | 35.50 | 35.00 | 35.20 | 1,820 | +0.05(+0.14%) |
Oct 26, 2006 | 35.00 | 35.50 | 34.90 | 35.15 | 4,100 | +0.15(+0.43%) |
Oct 25, 2006 | 35.35 | 35.65 | 34.50 | 35.00 | 12,660 | -0.60(-1.69%) |
Oct 24, 2006 | 34.00 | 35.60 | 34.00 | 35.60 | 5,640 | +1.40(+4.09%) |
Oct 23, 2006 | 34.00 | 34.50 | 33.85 | 34.20 | 3,300 | -0.30(-0.87%) |
Oct 20, 2006 | 35.50 | 35.55 | 34.00 | 34.50 | 6,260 | -0.60(-1.71%) |
Oct 19, 2006 | 35.50 | 36.00 | 35.00 | 35.10 | 2,280 | +0.10(+0.29%) |
Oct 18, 2006 | 35.75 | 35.85 | 34.95 | 35.00 | 4,120 | -1.00(-2.78%) |
Oct 17, 2006 | 35.75 | 36.00 | 35.50 | 36.00 | 1,480 | -0.05(-0.14%) |
Oct 16, 2006 | 36.00 | 36.50 | 35.80 | 36.05 | 3,660 | +0.05(+0.14%) |
Oct 13, 2006 | 35.50 | 36.15 | 35.50 | 36.00 | 2,060 | +0.10(+0.28%) |
Oct 12, 2006 | 35.25 | 36.00 | 35.10 | 35.90 | 3,040 | +0.15(+0.42%) |
Oct 11, 2006 | 35.45 | 35.75 | 35.00 | 35.75 | 2,440 | -0.20(-0.56%) |
Oct 10, 2006 | 35.25 | 36.00 | 35.05 | 35.95 | 1,420 | +0.20(+0.56%) |
Oct 09, 2006 | 36.20 | 36.20 | 35.00 | 35.75 | 1,480 | +0.15(+0.42%) |
Oct 06, 2006 | 36.00 | 36.25 | 35.00 | 35.60 | 2,280 | -0.60(-1.66%) |
Oct 05, 2006 | 35.85 | 36.25 | 35.75 | 36.20 | 1,440 | -0.05(-0.14%) |
Oct 04, 2006 | 35.75 | 36.25 | 35.75 | 36.25 | 3,400 | +0.25(+0.69%) |
Oct 03, 2006 | 35.25 | 36.00 | 35.25 | 36.00 | 2,920 | +0.25(+0.70%) |