Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.41 | 39.54 | 39.18 | 39.18 | 1,444,028 | -0.23(-0.58%) |
Dec 28, 2006 | 39.56 | 39.64 | 39.29 | 39.41 | 2,237,291 | -0.25(-0.64%) |
Dec 27, 2006 | 39.65 | 39.83 | 39.59 | 39.66 | 2,128,297 | +0.06(+0.16%) |
Dec 26, 2006 | 39.26 | 39.65 | 39.15 | 39.60 | 1,429,150 | +0.34(+0.86%) |
Dec 22, 2006 | 39.55 | 39.55 | 39.02 | 39.26 | 1,320,046 | -0.21(-0.53%) |
Dec 21, 2006 | 39.55 | 39.64 | 39.45 | 39.47 | 2,247,319 | -0.01(-0.02%) |
Dec 20, 2006 | 39.16 | 39.67 | 39.11 | 39.48 | 3,055,239 | +0.48(+1.23%) |
Dec 19, 2006 | 39.13 | 39.25 | 38.94 | 39.00 | 3,329,762 | -0.28(-0.72%) |
Dec 18, 2006 | 39.13 | 39.30 | 38.98 | 39.28 | 2,626,869 | +0.08(+0.21%) |
Dec 15, 2006 | 38.87 | 39.52 | 38.53 | 39.20 | 6,420,378 | +0.54(+1.41%) |
Dec 14, 2006 | 38.84 | 39.14 | 38.59 | 38.65 | 2,615,077 | -0.08(-0.21%) |
Dec 13, 2006 | 39.34 | 39.46 | 38.69 | 38.74 | 2,550,496 | -0.44(-1.13%) |
Dec 12, 2006 | 39.03 | 39.31 | 38.82 | 39.18 | 3,693,552 | +0.15(+0.40%) |
Dec 11, 2006 | 38.46 | 39.20 | 38.46 | 39.03 | 3,183,188 | +0.57(+1.49%) |
Dec 08, 2006 | 38.65 | 38.83 | 38.25 | 38.46 | 2,289,969 | -0.27(-0.70%) |
Dec 07, 2006 | 38.66 | 39.02 | 38.52 | 38.73 | 2,196,074 | +0.22(+0.57%) |
Dec 06, 2006 | 38.35 | 39.02 | 38.07 | 38.51 | 2,994,075 | +0.16(+0.43%) |
Dec 05, 2006 | 38.34 | 38.64 | 38.05 | 38.35 | 2,356,533 | -0.01(-0.02%) |
Dec 04, 2006 | 37.84 | 38.41 | 37.75 | 38.36 | 3,830,097 | +0.84(+2.25%) |
Dec 01, 2006 | 37.60 | 37.96 | 37.21 | 37.51 | 2,882,216 | +0.03(+0.07%) |
Nov 30, 2006 | 36.96 | 37.99 | 36.92 | 37.48 | 6,030,249 | +0.53(+1.42%) |
Nov 29, 2006 | 37.49 | 37.65 | 36.77 | 36.96 | 3,800,011 | -0.61(-1.62%) |
Nov 28, 2006 | 37.72 | 37.92 | 37.24 | 37.57 | 3,087,640 | -0.10(-0.26%) |
Nov 27, 2006 | 37.61 | 38.15 | 37.39 | 37.67 | 4,331,755 | +0.05(+0.12%) |
Nov 24, 2006 | 37.36 | 38.51 | 37.29 | 37.62 | 2,666,433 | +0.14(+0.36%) |
Nov 22, 2006 | 37.53 | 37.69 | 37.11 | 37.48 | 2,980,299 | +0.19(+0.51%) |
Nov 21, 2006 | 37.73 | 38.25 | 37.18 | 37.29 | 4,084,673 | -0.23(-0.60%) |
Nov 20, 2006 | 37.23 | 37.68 | 37.22 | 37.52 | 2,611,660 | +0.07(+0.19%) |
Nov 17, 2006 | 37.44 | 37.55 | 36.83 | 37.45 | 2,611,660 | -0.14(-0.36%) |
Nov 16, 2006 | 37.63 | 37.88 | 37.58 | 37.58 | 2,025,144 | -0.02(-0.05%) |
Nov 15, 2006 | 37.20 | 37.88 | 37.02 | 37.60 | 4,080,706 | +0.58(+1.57%) |
Nov 14, 2006 | 36.88 | 37.28 | 36.82 | 37.02 | 2,724,952 | +0.04(+0.10%) |
Nov 13, 2006 | 36.30 | 37.04 | 36.24 | 36.99 | 2,919,906 | +0.47(+1.29%) |
Nov 10, 2006 | 35.89 | 36.63 | 35.66 | 36.51 | 6,173,076 | +1.06(+2.99%) |
Nov 09, 2006 | 36.61 | 36.79 | 35.28 | 35.45 | 5,141,769 | -1.16(-3.17%) |
Nov 08, 2006 | 36.30 | 36.85 | 35.80 | 36.61 | 5,055,036 | -0.83(-2.21%) |
Nov 07, 2006 | 37.42 | 37.71 | 37.12 | 37.44 | 3,869,551 | -0.27(-0.72%) |
Nov 06, 2006 | 36.68 | 37.95 | 36.66 | 37.71 | 4,004,994 | +0.93(+2.52%) |
Nov 03, 2006 | 37.50 | 37.56 | 36.52 | 36.79 | 4,089,191 | -0.72(-1.91%) |
Nov 02, 2006 | 36.49 | 37.65 | 36.48 | 37.50 | 4,046,542 | +1.02(+2.79%) |
Nov 01, 2006 | 37.76 | 38.07 | 36.16 | 36.49 | 4,626,335 | -0.92(-2.45%) |
Oct 31, 2006 | 36.98 | 37.47 | 36.81 | 37.40 | 4,713,508 | +0.46(+1.25%) |
Oct 30, 2006 | 37.73 | 37.79 | 36.84 | 36.94 | 4,076,959 | -0.79(-2.09%) |
Oct 27, 2006 | 37.56 | 38.05 | 37.38 | 37.73 | 5,106,172 | +0.17(+0.46%) |
Oct 26, 2006 | 37.75 | 38.77 | 37.11 | 37.56 | 14,104,268 | +2.60(+7.42%) |
Oct 25, 2006 | 35.54 | 35.81 | 34.68 | 34.96 | 6,282,180 | -0.93(-2.58%) |
Oct 24, 2006 | 36.14 | 36.37 | 35.73 | 35.89 | 3,023,059 | -0.26(-0.73%) |
Oct 23, 2006 | 36.60 | 36.73 | 35.97 | 36.15 | 2,781,157 | -0.44(-1.21%) |
Oct 20, 2006 | 36.21 | 36.68 | 36.18 | 36.60 | 3,197,405 | +0.38(+1.05%) |
Oct 19, 2006 | 36.30 | 36.68 | 36.09 | 36.21 | 3,013,802 | +0.06(+0.18%) |
Oct 18, 2006 | 36.19 | 36.30 | 35.91 | 36.15 | 2,520,851 | +0.19(+0.53%) |
Oct 17, 2006 | 36.02 | 36.15 | 35.82 | 35.96 | 2,851,689 | -0.08(-0.23%) |
Oct 16, 2006 | 35.66 | 36.20 | 35.41 | 36.04 | 3,172,939 | +0.39(+1.09%) |
Oct 13, 2006 | 36.55 | 36.55 | 35.38 | 35.65 | 3,851,477 | -0.84(-2.31%) |
Oct 12, 2006 | 36.52 | 36.73 | 36.13 | 36.50 | 1,772,442 | +0.24(+0.68%) |
Oct 11, 2006 | 36.07 | 36.43 | 36.01 | 36.25 | 2,621,358 | +0.12(+0.33%) |
Oct 10, 2006 | 36.66 | 36.66 | 35.89 | 36.13 | 2,278,508 | -0.41(-1.12%) |
Oct 09, 2006 | 36.59 | 36.74 | 36.09 | 36.54 | 1,448,216 | -0.05(-0.12%) |
Oct 06, 2006 | 37.35 | 37.39 | 36.45 | 36.59 | 3,055,570 | -0.76(-2.04%) |
Oct 05, 2006 | 36.67 | 37.43 | 36.34 | 37.35 | 3,535,296 | +0.68(+1.86%) |
Oct 04, 2006 | 36.15 | 36.67 | 35.84 | 36.67 | 2,893,567 | +0.52(+1.43%) |
Oct 03, 2006 | 35.72 | 36.25 | 35.62 | 36.15 | 3,314,664 | +0.68(+1.92%) |