Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.56 | 38.79 | 38.41 | 38.79 | 1,403,121 | +0.38(+0.99%) |
Dec 28, 2006 | 38.41 | 38.53 | 38.15 | 38.41 | 782,947 | +0.23(+0.59%) |
Dec 27, 2006 | 37.71 | 38.18 | 37.59 | 38.18 | 829,850 | +0.64(+1.71%) |
Dec 26, 2006 | 37.33 | 37.59 | 37.00 | 37.54 | 871,864 | +0.35(+0.94%) |
Dec 22, 2006 | 37.73 | 37.73 | 36.98 | 37.19 | 2,589,433 | -0.27(-0.73%) |
Dec 21, 2006 | 37.28 | 37.51 | 37.09 | 37.47 | 2,916,167 | +0.02(+0.06%) |
Dec 20, 2006 | 37.64 | 37.93 | 37.31 | 37.44 | 1,705,678 | -0.54(-1.41%) |
Dec 19, 2006 | 38.44 | 38.44 | 37.42 | 37.98 | 3,026,092 | -0.33(-0.87%) |
Dec 18, 2006 | 38.39 | 38.78 | 34.06 | 38.31 | 1,776,759 | -0.20(-0.51%) |
Dec 15, 2006 | 38.45 | 38.88 | 38.41 | 38.51 | 2,664,610 | +0.06(+0.16%) |
Dec 14, 2006 | 38.34 | 38.58 | 38.09 | 38.45 | 2,072,973 | +0.54(+1.42%) |
Dec 13, 2006 | 38.35 | 38.47 | 37.84 | 37.91 | 2,231,254 | +0.18(+0.48%) |
Dec 12, 2006 | 38.31 | 38.37 | 37.69 | 37.73 | 2,497,741 | -0.49(-1.29%) |
Dec 11, 2006 | 38.46 | 38.46 | 38.06 | 38.22 | 1,713,737 | -0.05(-0.14%) |
Dec 08, 2006 | 38.02 | 38.30 | 37.78 | 38.28 | 3,270,515 | +0.34(+0.90%) |
Dec 07, 2006 | 38.30 | 38.43 | 37.80 | 37.94 | 5,759,801 | -0.02(-0.06%) |
Dec 06, 2006 | 37.27 | 38.10 | 37.27 | 37.96 | 2,298,503 | -0.09(-0.24%) |
Dec 05, 2006 | 37.56 | 38.16 | 37.39 | 38.05 | 2,846,936 | +0.63(+1.68%) |
Dec 04, 2006 | 36.57 | 37.42 | 35.93 | 37.42 | 2,660,118 | +1.28(+3.54%) |
Dec 01, 2006 | 36.13 | 36.96 | 35.97 | 36.14 | 2,783,122 | -0.38(-1.04%) |
Nov 30, 2006 | 36.52 | 36.78 | 36.19 | 36.52 | 1,483,979 | +0.00(+0.00%) |
Nov 29, 2006 | 36.01 | 36.52 | 35.54 | 36.52 | 3,313,983 | +0.91(+2.55%) |
Nov 28, 2006 | 35.41 | 35.65 | 35.08 | 35.61 | 3,679,693 | +0.04(+0.11%) |
Nov 27, 2006 | 36.53 | 36.55 | 35.35 | 35.57 | 3,417,433 | -0.95(-2.61%) |
Nov 24, 2006 | 36.19 | 36.65 | 36.10 | 36.53 | 779,776 | -0.11(-0.29%) |
Nov 22, 2006 | 36.52 | 36.78 | 36.41 | 36.63 | 1,476,977 | +0.11(+0.31%) |
Nov 21, 2006 | 36.92 | 36.92 | 35.97 | 36.52 | 2,176,952 | +0.26(+0.73%) |
Nov 20, 2006 | 35.89 | 36.57 | 35.80 | 36.25 | 2,147,225 | +0.23(+0.63%) |
Nov 17, 2006 | 35.83 | 36.07 | 35.66 | 36.03 | 1,835,420 | -0.08(-0.21%) |
Nov 16, 2006 | 36.86 | 36.86 | 36.10 | 36.10 | 1,483,186 | -0.37(-1.02%) |
Nov 15, 2006 | 36.15 | 36.50 | 36.04 | 36.47 | 1,743,332 | +0.14(+0.40%) |
Nov 14, 2006 | 36.25 | 36.67 | 36.05 | 36.33 | 3,470,942 | +0.28(+0.78%) |
Nov 13, 2006 | 35.60 | 36.10 | 35.47 | 36.05 | 1,806,089 | +0.41(+1.15%) |
Nov 10, 2006 | 35.72 | 35.75 | 35.31 | 35.64 | 1,890,118 | -0.03(-0.08%) |
Nov 09, 2006 | 36.15 | 36.15 | 35.37 | 35.67 | 2,726,838 | -0.17(-0.46%) |
Nov 08, 2006 | 35.88 | 35.88 | 35.20 | 35.84 | 2,888,422 | +0.30(+0.85%) |
Nov 07, 2006 | 75688 | 36.40 | 35.24 | 35.54 | 8,080,369 | -0.26(-0.72%) |
Nov 06, 2006 | 34.95 | 35.92 | 34.87 | 35.79 | 3,098,362 | +0.94(+2.69%) |
Nov 03, 2006 | 34.88 | 34.98 | 34.50 | 34.85 | 2,715,080 | +0.23(+0.68%) |
Nov 02, 2006 | 34.85 | 34.86 | 34.40 | 34.62 | 3,337,236 | -0.42(-1.19%) |
Nov 01, 2006 | 35.16 | 35.66 | 34.86 | 35.04 | 3,865,190 | -0.14(-0.39%) |
Oct 31, 2006 | 34.35 | 35.21 | 33.82 | 35.17 | 5,442,844 | +1.19(+3.50%) |
Oct 30, 2006 | 34.64 | 34.64 | 33.83 | 33.98 | 8,169,418 | -0.89(-2.56%) |
Oct 27, 2006 | 35.72 | 35.88 | 34.67 | 34.88 | 4,745,511 | -1.06(-2.95%) |
Oct 26, 2006 | 36.08 | 36.11 | 35.63 | 35.94 | 2,728,160 | +0.14(+0.38%) |
Oct 25, 2006 | 35.57 | 35.81 | 35.44 | 35.80 | 3,145,133 | +0.29(+0.81%) |
Oct 24, 2006 | 35.20 | 35.54 | 34.91 | 35.51 | 1,292,008 | +0.12(+0.34%) |
Oct 23, 2006 | 35.18 | 35.48 | 35.04 | 35.39 | 3,603,723 | +0.13(+0.36%) |
Oct 20, 2006 | 35.18 | 35.42 | 34.80 | 35.26 | 2,371,962 | +0.01(+0.02%) |
Oct 19, 2006 | 34.92 | 35.27 | 34.73 | 35.26 | 2,065,442 | +0.33(+0.93%) |
Oct 18, 2006 | 34.96 | 35.25 | 34.62 | 34.93 | 5,472,703 | +0.36(+1.03%) |
Oct 17, 2006 | 34.87 | 34.87 | 34.23 | 34.57 | 3,543,609 | -0.39(-1.13%) |
Oct 16, 2006 | 34.99 | 35.26 | 34.82 | 34.97 | 2,974,036 | +0.14(+0.39%) |
Oct 13, 2006 | 34.51 | 34.98 | 34.36 | 34.83 | 3,667,009 | +0.42(+1.23%) |
Oct 12, 2006 | 33.83 | 34.42 | 33.71 | 34.41 | 3,064,143 | +0.82(+2.43%) |
Oct 11, 2006 | 33.53 | 33.82 | 33.31 | 33.59 | 2,259,528 | +0.00(+0.00%) |
Oct 10, 2006 | 33.15 | 33.61 | 33.15 | 33.59 | 1,945,873 | +0.44(+1.32%) |
Oct 09, 2006 | 33.27 | 33.45 | 32.96 | 33.15 | 802,501 | -0.13(-0.39%) |
Oct 06, 2006 | 33.37 | 33.59 | 33.07 | 33.28 | 1,643,317 | -0.23(-0.70%) |
Oct 05, 2006 | 33.05 | 33.52 | 33.05 | 33.51 | 6,992,883 | +0.53(+1.61%) |
Oct 04, 2006 | 31.92 | 33.00 | 31.92 | 32.98 | 3,557,217 | +1.00(+3.12%) |
Oct 03, 2006 | 32.09 | 32.21 | 31.71 | 31.99 | 2,936,514 | -0.25(-0.77%) |