Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 32.99 | 33.64 | 32.99 | 33.52 | 285,041 | +0.52(+1.58%) |
Dec 28, 2006 | 32.97 | 33.44 | 32.97 | 32.99 | 382,730 | +0.05(+0.16%) |
Dec 27, 2006 | 33.28 | 33.57 | 32.79 | 32.94 | 377,606 | -0.30(-0.90%) |
Dec 26, 2006 | 33.32 | 33.79 | 32.90 | 33.24 | 174,030 | -0.15(-0.46%) |
Dec 22, 2006 | 33.43 | 33.45 | 32.98 | 33.39 | 142,093 | -0.01(-0.04%) |
Dec 21, 2006 | 33.64 | 34.05 | 33.39 | 33.40 | 174,542 | -0.26(-0.77%) |
Dec 20, 2006 | 33.52 | 33.91 | 33.42 | 33.66 | 348,231 | +0.14(+0.42%) |
Dec 19, 2006 | 33.67 | 33.74 | 33.02 | 33.52 | 385,804 | -0.35(-1.04%) |
Dec 18, 2006 | 34.46 | 34.96 | 33.66 | 33.87 | 141,410 | -0.56(-1.63%) |
Dec 15, 2006 | 34.64 | 34.89 | 34.35 | 34.44 | 392,806 | -0.20(-0.59%) |
Dec 14, 2006 | 35.06 | 35.23 | 34.52 | 34.64 | 201,868 | -0.30(-0.85%) |
Dec 13, 2006 | 35.28 | 35.37 | 34.51 | 34.94 | 123,136 | -0.14(-0.40%) |
Dec 12, 2006 | 35.07 | 35.35 | 34.72 | 35.08 | 157,976 | -0.06(-0.17%) |
Dec 11, 2006 | 35.16 | 35.27 | 35.01 | 35.14 | 132,529 | +0.06(+0.17%) |
Dec 08, 2006 | 34.90 | 35.37 | 34.73 | 35.08 | 158,147 | +0.03(+0.08%) |
Dec 07, 2006 | 35.23 | 35.36 | 34.97 | 35.05 | 140,044 | -0.15(-0.42%) |
Dec 06, 2006 | 35.10 | 35.41 | 34.89 | 35.20 | 209,895 | -0.05(-0.15%) |
Dec 05, 2006 | 35.43 | 35.75 | 35.10 | 35.25 | 340,375 | -0.06(-0.18%) |
Dec 04, 2006 | 35.19 | 35.37 | 35.08 | 35.31 | 469,147 | +0.22(+0.62%) |
Dec 01, 2006 | 35.03 | 35.30 | 34.67 | 35.10 | 261,643 | -0.04(-0.10%) |
Nov 30, 2006 | 34.90 | 35.16 | 34.43 | 35.13 | 355,063 | +0.13(+0.38%) |
Nov 29, 2006 | 34.84 | 35.13 | 34.58 | 35.00 | 177,787 | +0.30(+0.88%) |
Nov 28, 2006 | 34.90 | 35.10 | 34.28 | 34.69 | 313,903 | -0.20(-0.59%) |
Nov 27, 2006 | 36.31 | 36.31 | 34.85 | 34.90 | 291,189 | -1.48(-4.07%) |
Nov 24, 2006 | 36.05 | 36.41 | 35.98 | 36.38 | 108,448 | +0.18(+0.50%) |
Nov 22, 2006 | 36.56 | 36.65 | 35.78 | 36.20 | 206,138 | -0.34(-0.93%) |
Nov 21, 2006 | 35.95 | 36.58 | 35.79 | 36.54 | 403,224 | +0.54(+1.51%) |
Nov 20, 2006 | 35.51 | 36.36 | 35.45 | 35.99 | 332,519 | +0.51(+1.44%) |
Nov 17, 2006 | 36.05 | 36.07 | 35.42 | 35.48 | 138,165 | -0.57(-1.59%) |
Nov 16, 2006 | 35.81 | 36.06 | 35.66 | 36.06 | 116,304 | +0.40(+1.12%) |
Nov 15, 2006 | 36.12 | 36.19 | 35.66 | 35.66 | 155,414 | -0.32(-0.88%) |
Nov 14, 2006 | 35.42 | 35.99 | 35.40 | 35.97 | 239,953 | +0.58(+1.64%) |
Nov 13, 2006 | 35.19 | 35.40 | 35.07 | 35.40 | 209,724 | +0.13(+0.38%) |
Nov 10, 2006 | 34.97 | 35.28 | 34.65 | 35.26 | 149,437 | +0.21(+0.60%) |
Nov 09, 2006 | 35.25 | 35.25 | 34.83 | 35.05 | 124,161 | -0.23(-0.65%) |
Nov 08, 2006 | 34.90 | 35.31 | 34.72 | 35.28 | 147,900 | +0.20(+0.58%) |
Nov 07, 2006 | 35.60 | 35.69 | 35.07 | 35.07 | 154,048 | -0.62(-1.74%) |
Nov 06, 2006 | 35.28 | 35.71 | 35.28 | 35.69 | 144,996 | +0.52(+1.46%) |
Nov 03, 2006 | 35.76 | 35.85 | 34.84 | 35.18 | 322,101 | -0.52(-1.46%) |
Nov 02, 2006 | 36.01 | 36.19 | 35.47 | 35.70 | 328,079 | -0.73(-2.01%) |
Nov 01, 2006 | 37.39 | 37.48 | 36.39 | 36.43 | 296,483 | -0.84(-2.25%) |
Oct 31, 2006 | 37.50 | 37.50 | 36.97 | 37.27 | 216,897 | -0.14(-0.38%) |
Oct 30, 2006 | 37.06 | 37.59 | 37.05 | 37.41 | 283,162 | +0.09(+0.25%) |
Oct 27, 2006 | 37.88 | 37.91 | 37.26 | 37.32 | 284,870 | -0.66(-1.73%) |
Oct 26, 2006 | 37.62 | 38.17 | 37.47 | 37.97 | 249,517 | +0.50(+1.33%) |
Oct 25, 2006 | 37.33 | 37.71 | 37.16 | 37.47 | 208,870 | +0.00(+0.00%) |
Oct 24, 2006 | 37.73 | 37.85 | 37.40 | 37.47 | 118,183 | -0.29(-0.78%) |
Oct 23, 2006 | 37.31 | 37.84 | 37.24 | 37.77 | 170,444 | +0.34(+0.91%) |
Oct 20, 2006 | 37.77 | 37.77 | 37.26 | 37.43 | 145,338 | -0.22(-0.58%) |
Oct 19, 2006 | 37.61 | 37.94 | 37.42 | 37.64 | 178,641 | -0.11(-0.29%) |
Oct 18, 2006 | 37.85 | 38.05 | 37.59 | 37.75 | 236,538 | -0.60(-1.56%) |
Oct 17, 2006 | 38.32 | 38.52 | 38.16 | 38.35 | 159,513 | -0.18(-0.47%) |
Oct 16, 2006 | 38.12 | 38.63 | 38.12 | 38.53 | 151,316 | +0.33(+0.86%) |
Oct 13, 2006 | 37.68 | 38.25 | 37.63 | 38.21 | 114,426 | +0.62(+1.65%) |
Oct 12, 2006 | 37.39 | 37.59 | 37.13 | 37.59 | 203,576 | +0.56(+1.52%) |
Oct 11, 2006 | 37.27 | 37.51 | 36.71 | 37.02 | 180,178 | -0.37(-0.99%) |
Oct 10, 2006 | 37.39 | 37.68 | 37.06 | 37.39 | 149,095 | -0.05(-0.14%) |
Oct 09, 2006 | 36.80 | 37.49 | 36.64 | 37.44 | 199,648 | +0.39(+1.06%) |
Oct 06, 2006 | 36.92 | 37.60 | 36.89 | 37.05 | 278,380 | -0.33(-0.88%) |
Oct 05, 2006 | 36.36 | 37.50 | 36.36 | 37.38 | 381,364 | +0.91(+2.49%) |
Oct 04, 2006 | 35.70 | 36.59 | 35.70 | 36.47 | 392,294 | +0.66(+1.83%) |
Oct 03, 2006 | 35.68 | 36.00 | 35.57 | 35.82 | 301,778 | +0.12(+0.34%) |