Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.59 | 41.75 | 40.72 | 40.78 | 2,496,507 | -1.00(-2.40%) |
Dec 28, 2006 | 41.14 | 41.92 | 41.06 | 41.79 | 1,892,770 | +0.36(+0.87%) |
Dec 27, 2006 | 41.55 | 41.70 | 40.97 | 41.42 | 2,051,878 | +0.21(+0.50%) |
Dec 26, 2006 | 41.96 | 42.25 | 40.98 | 41.22 | 1,680,180 | -0.16(-0.40%) |
Dec 22, 2006 | 41.93 | 42.04 | 41.22 | 41.38 | 2,793,209 | -0.66(-1.57%) |
Dec 21, 2006 | 42.06 | 42.20 | 41.22 | 42.04 | 4,726,456 | +0.43(+1.03%) |
Dec 20, 2006 | 41.42 | 42.27 | 41.28 | 41.61 | 5,609,635 | +0.50(+1.22%) |
Dec 19, 2006 | 40.43 | 41.46 | 39.82 | 41.11 | 3,814,347 | +0.53(+1.32%) |
Dec 18, 2006 | 42.37 | 42.78 | 40.41 | 40.58 | 5,464,383 | -2.41(-5.61%) |
Dec 15, 2006 | 43.36 | 43.36 | 42.34 | 42.99 | 3,195,417 | -0.21(-0.50%) |
Dec 14, 2006 | 42.68 | 43.34 | 42.20 | 43.20 | 2,819,707 | +1.08(+2.56%) |
Dec 13, 2006 | 42.10 | 42.64 | 41.65 | 42.12 | 3,721,848 | -0.14(-0.33%) |
Dec 12, 2006 | 42.64 | 42.64 | 41.68 | 42.26 | 3,366,437 | +0.03(+0.08%) |
Dec 11, 2006 | 42.37 | 42.61 | 41.92 | 42.23 | 2,587,791 | -0.48(-1.12%) |
Dec 08, 2006 | 42.99 | 43.11 | 42.33 | 42.71 | 3,541,104 | +0.33(+0.78%) |
Dec 07, 2006 | 41.97 | 42.81 | 41.74 | 42.38 | 4,354,271 | +0.07(+0.16%) |
Dec 06, 2006 | 41.14 | 42.44 | 41.14 | 42.31 | 9,218,078 | +1.12(+2.72%) |
Dec 05, 2006 | 41.64 | 41.91 | 40.73 | 41.19 | 4,457,223 | -0.44(-1.07%) |
Dec 04, 2006 | 41.26 | 41.64 | 40.89 | 41.64 | 2,586,453 | +0.26(+0.62%) |
Dec 01, 2006 | 40.72 | 41.43 | 40.44 | 41.38 | 6,427,421 | +0.02(+0.06%) |
Nov 30, 2006 | 41.32 | 41.55 | 40.53 | 41.36 | 5,849,817 | +0.13(+0.32%) |
Nov 29, 2006 | 40.01 | 41.63 | 39.45 | 41.23 | 6,574,131 | +1.32(+3.32%) |
Nov 28, 2006 | 38.34 | 40.30 | 38.05 | 39.90 | 7,085,004 | +1.82(+4.77%) |
Nov 27, 2006 | 38.05 | 38.77 | 37.92 | 38.08 | 5,575,358 | +0.80(+2.14%) |
Nov 24, 2006 | 37.38 | 37.79 | 37.23 | 37.29 | 839,421 | -0.05(-0.13%) |
Nov 22, 2006 | 37.74 | 37.92 | 36.83 | 37.33 | 3,247,683 | -0.41(-1.09%) |
Nov 21, 2006 | 37.68 | 38.08 | 37.31 | 37.75 | 4,589,834 | +0.36(+0.97%) |
Nov 20, 2006 | 37.76 | 38.15 | 37.25 | 37.38 | 3,217,661 | -0.49(-1.30%) |
Nov 17, 2006 | 37.19 | 38.16 | 36.94 | 37.88 | 3,679,184 | +0.60(+1.61%) |
Nov 16, 2006 | 38.59 | 38.67 | 37.17 | 37.28 | 4,736,787 | -1.18(-3.06%) |
Nov 15, 2006 | 37.84 | 38.63 | 37.68 | 38.45 | 4,418,935 | +0.81(+2.16%) |
Nov 14, 2006 | 37.68 | 37.95 | 37.19 | 37.64 | 3,165,637 | +0.42(+1.13%) |
Nov 13, 2006 | 36.40 | 37.62 | 36.17 | 37.22 | 4,297,021 | +0.20(+0.53%) |
Nov 10, 2006 | 37.02 | 37.52 | 36.58 | 37.02 | 3,023,060 | -0.28(-0.75%) |
Nov 09, 2006 | 36.99 | 37.93 | 36.77 | 37.30 | 5,468,273 | +0.63(+1.70%) |
Nov 08, 2006 | 36.02 | 36.80 | 35.77 | 36.68 | 4,387,454 | +0.54(+1.50%) |
Nov 07, 2006 | 37.15 | 37.31 | 35.79 | 36.13 | 4,216,191 | -0.80(-2.16%) |
Nov 06, 2006 | 36.28 | 37.00 | 35.87 | 36.93 | 4,443,853 | +0.86(+2.37%) |
Nov 03, 2006 | 35.10 | 36.30 | 34.97 | 36.08 | 4,027,181 | +1.16(+3.32%) |
Nov 02, 2006 | 34.97 | 35.21 | 34.27 | 34.92 | 4,193,825 | -0.07(-0.19%) |
Nov 01, 2006 | 35.17 | 35.17 | 34.27 | 34.98 | 4,723,782 | +0.10(+0.28%) |
Oct 31, 2006 | 34.32 | 34.98 | 33.20 | 34.88 | 5,875,586 | +1.13(+3.34%) |
Oct 30, 2006 | 35.30 | 35.30 | 33.63 | 33.76 | 6,209,969 | -1.88(-5.26%) |
Oct 27, 2006 | 35.45 | 36.35 | 35.29 | 35.63 | 4,126,973 | +0.23(+0.65%) |
Oct 26, 2006 | 36.22 | 36.48 | 34.97 | 35.40 | 4,422,946 | -0.61(-1.69%) |
Oct 25, 2006 | 34.47 | 36.53 | 33.73 | 36.01 | 7,774,920 | +1.09(+3.11%) |
Oct 24, 2006 | 33.56 | 34.93 | 33.49 | 34.92 | 5,369,575 | +0.88(+2.59%) |
Oct 23, 2006 | 34.64 | 34.96 | 33.90 | 34.04 | 6,094,132 | -0.99(-2.82%) |
Oct 20, 2006 | 34.97 | 35.31 | 34.53 | 35.03 | 5,545,943 | +0.36(+1.04%) |
Oct 19, 2006 | 34.34 | 34.74 | 33.84 | 34.67 | 5,856,381 | +0.49(+1.42%) |
Oct 18, 2006 | 35.25 | 35.37 | 33.98 | 34.18 | 5,140,454 | -0.68(-1.96%) |
Oct 17, 2006 | 35.27 | 35.38 | 34.76 | 34.87 | 4,165,261 | -0.35(-0.98%) |
Oct 16, 2006 | 34.70 | 35.30 | 34.55 | 35.21 | 3,832,701 | +1.13(+3.31%) |
Oct 13, 2006 | 33.78 | 34.44 | 33.57 | 34.08 | 4,505,965 | +0.88(+2.65%) |
Oct 12, 2006 | 32.90 | 33.28 | 32.70 | 33.20 | 4,265,297 | +0.57(+1.74%) |
Oct 11, 2006 | 32.25 | 32.75 | 32.11 | 32.64 | 5,004,318 | +0.08(+0.25%) |
Oct 10, 2006 | 31.44 | 32.63 | 31.42 | 32.55 | 4,576,464 | +0.88(+2.78%) |
Oct 09, 2006 | 32.58 | 32.75 | 31.61 | 31.67 | 3,764,026 | -0.51(-1.58%) |
Oct 06, 2006 | 31.85 | 32.19 | 31.20 | 32.18 | 5,077,856 | +0.02(+0.08%) |
Oct 05, 2006 | 33.07 | 33.44 | 32.01 | 32.16 | 6,207,051 | +0.10(+0.31%) |
Oct 04, 2006 | 31.92 | 32.27 | 30.95 | 32.06 | 6,749,527 | +0.21(+0.67%) |
Oct 03, 2006 | 32.99 | 33.29 | 31.81 | 31.85 | 4,448,958 | -1.83(-5.42%) |