Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.75 | 38.19 | 37.67 | 37.82 | 2,200,735 | -0.16(-0.43%) |
Dec 28, 2006 | 38.03 | 38.20 | 37.90 | 37.98 | 2,283,430 | -0.21(-0.56%) |
Dec 27, 2006 | 37.91 | 38.31 | 37.73 | 38.20 | 4,453,929 | +0.51(+1.35%) |
Dec 26, 2006 | 37.56 | 37.83 | 37.34 | 37.69 | 2,508,870 | +0.35(+0.94%) |
Dec 22, 2006 | 37.39 | 37.61 | 37.16 | 37.34 | 2,446,277 | -0.09(-0.25%) |
Dec 21, 2006 | 37.98 | 38.13 | 37.31 | 37.43 | 3,031,759 | -0.43(-1.13%) |
Dec 20, 2006 | 38.05 | 38.23 | 37.80 | 37.86 | 3,408,716 | -0.25(-0.66%) |
Dec 19, 2006 | 38.38 | 38.41 | 37.88 | 38.11 | 5,690,030 | -0.38(-0.99%) |
Dec 18, 2006 | 38.59 | 38.76 | 38.38 | 38.49 | 5,496,908 | +0.06(+0.15%) |
Dec 15, 2006 | 38.98 | 39.03 | 38.37 | 38.43 | 7,864,868 | -0.27(-0.70%) |
Dec 14, 2006 | 39.02 | 39.43 | 38.51 | 38.71 | 13,749,735 | +0.69(+1.83%) |
Dec 13, 2006 | 38.36 | 38.37 | 37.70 | 38.01 | 4,330,173 | -0.07(-0.19%) |
Dec 12, 2006 | 38.42 | 38.69 | 37.90 | 38.08 | 5,362,378 | -0.59(-1.52%) |
Dec 11, 2006 | 38.45 | 38.93 | 38.20 | 38.67 | 2,903,193 | +0.26(+0.69%) |
Dec 08, 2006 | 38.44 | 38.85 | 38.27 | 38.41 | 2,590,534 | +0.01(+0.02%) |
Dec 07, 2006 | 38.93 | 39.12 | 38.34 | 38.40 | 3,021,653 | -0.54(-1.38%) |
Dec 06, 2006 | 38.98 | 39.13 | 38.61 | 38.93 | 2,839,710 | +0.02(+0.05%) |
Dec 05, 2006 | 38.40 | 38.97 | 38.02 | 38.91 | 4,178,635 | +0.72(+1.89%) |
Dec 04, 2006 | 37.28 | 38.47 | 37.28 | 38.19 | 4,059,107 | +0.85(+2.28%) |
Dec 01, 2006 | 37.40 | 37.67 | 37.00 | 37.34 | 4,494,945 | -0.07(-0.19%) |
Nov 30, 2006 | 37.77 | 37.85 | 37.20 | 37.41 | 6,024,766 | -0.72(-1.88%) |
Nov 29, 2006 | 37.84 | 38.20 | 37.79 | 38.13 | 3,312,561 | +0.29(+0.76%) |
Nov 28, 2006 | 38.17 | 38.25 | 37.59 | 37.84 | 3,741,925 | -0.35(-0.92%) |
Nov 27, 2006 | 38.53 | 38.91 | 38.03 | 38.19 | 3,594,137 | -0.09(-0.22%) |
Nov 24, 2006 | 38.24 | 38.61 | 38.13 | 38.28 | 1,345,421 | -0.18(-0.46%) |
Nov 22, 2006 | 38.62 | 38.63 | 38.08 | 38.46 | 2,119,843 | +0.03(+0.07%) |
Nov 21, 2006 | 38.35 | 38.63 | 38.23 | 38.43 | 2,552,200 | -0.05(-0.13%) |
Nov 20, 2006 | 38.31 | 39.18 | 38.28 | 38.48 | 6,355,989 | +0.28(+0.73%) |
Nov 17, 2006 | 37.96 | 38.36 | 37.83 | 38.20 | 5,507,503 | -0.01(-0.04%) |
Nov 16, 2006 | 38.19 | 38.23 | 37.58 | 38.21 | 3,535,516 | +0.29(+0.77%) |
Nov 15, 2006 | 37.45 | 38.17 | 37.45 | 37.92 | 4,000,493 | +0.41(+1.11%) |
Nov 14, 2006 | 37.65 | 37.99 | 37.41 | 37.50 | 7,117,605 | +0.21(+0.58%) |
Nov 13, 2006 | 37.92 | 38.21 | 37.23 | 37.29 | 3,663,667 | -0.55(-1.46%) |
Nov 10, 2006 | 37.17 | 37.91 | 37.00 | 37.84 | 3,660,411 | +0.83(+2.24%) |
Nov 09, 2006 | 37.47 | 37.60 | 36.95 | 37.01 | 4,142,597 | -0.52(-1.39%) |
Nov 08, 2006 | 37.52 | 37.74 | 37.16 | 37.53 | 4,430,841 | -0.08(-0.21%) |
Nov 07, 2006 | 37.56 | 38.09 | 37.38 | 37.61 | 3,610,250 | +0.12(+0.32%) |
Nov 06, 2006 | 37.18 | 37.81 | 37.12 | 37.49 | 3,133,022 | +0.42(+1.14%) |
Nov 03, 2006 | 38.09 | 38.09 | 36.77 | 37.07 | 6,288,887 | -0.84(-2.23%) |
Nov 02, 2006 | 37.20 | 38.21 | 36.84 | 37.91 | 8,901,915 | +0.06(+0.17%) |
Nov 01, 2006 | 38.31 | 38.58 | 37.55 | 37.85 | 6,136,230 | -0.34(-0.88%) |
Oct 31, 2006 | 37.95 | 38.48 | 37.85 | 38.18 | 5,741,315 | +0.20(+0.53%) |
Oct 30, 2006 | 37.70 | 38.20 | 37.64 | 37.98 | 3,610,551 | +0.06(+0.17%) |
Oct 27, 2006 | 38.28 | 38.29 | 37.83 | 37.92 | 3,873,741 | -0.34(-0.90%) |
Oct 26, 2006 | 37.73 | 38.52 | 37.55 | 38.26 | 4,967,187 | +0.66(+1.75%) |
Oct 25, 2006 | 37.57 | 38.03 | 37.21 | 37.60 | 7,186,685 | +0.06(+0.15%) |
Oct 24, 2006 | 37.64 | 37.79 | 37.34 | 37.55 | 4,364,849 | -0.14(-0.38%) |
Oct 23, 2006 | 36.79 | 37.80 | 36.79 | 37.69 | 7,328,613 | +0.72(+1.93%) |
Oct 20, 2006 | 37.08 | 37.09 | 36.53 | 36.97 | 4,895,511 | +0.02(+0.06%) |
Oct 19, 2006 | 37.20 | 37.48 | 36.79 | 36.95 | 6,558,548 | -0.34(-0.92%) |
Oct 18, 2006 | 37.73 | 37.98 | 37.20 | 37.30 | 5,662,103 | -0.24(-0.63%) |
Oct 17, 2006 | 37.58 | 37.93 | 37.42 | 37.53 | 5,342,478 | -0.36(-0.96%) |
Oct 16, 2006 | 37.92 | 38.38 | 37.77 | 37.90 | 6,052,851 | -0.16(-0.41%) |
Oct 13, 2006 | 38.34 | 38.43 | 37.88 | 38.05 | 6,870,921 | -0.50(-1.30%) |
Oct 12, 2006 | 37.05 | 38.88 | 36.76 | 38.56 | 25,648,068 | +2.74(+7.65%) |
Oct 11, 2006 | 35.60 | 35.88 | 35.26 | 35.82 | 5,540,198 | +0.22(+0.62%) |
Oct 10, 2006 | 35.76 | 36.03 | 35.41 | 35.59 | 4,315,273 | -0.04(-0.10%) |
Oct 09, 2006 | 35.51 | 35.78 | 35.16 | 35.63 | 3,201,051 | +0.24(+0.67%) |
Oct 06, 2006 | 36.02 | 36.02 | 35.21 | 35.39 | 5,898,086 | -0.63(-1.75%) |
Oct 05, 2006 | 35.48 | 36.31 | 35.06 | 36.02 | 11,133,562 | +0.03(+0.08%) |
Oct 04, 2006 | 35.04 | 36.07 | 34.70 | 35.99 | 7,942,708 | +0.76(+2.15%) |
Oct 03, 2006 | 34.51 | 35.56 | 34.26 | 35.24 | 10,771,507 | +0.36(+1.05%) |