Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.46 | 38.79 | 38.26 | 38.36 | 2,828,758 | -0.03(-0.09%) |
Dec 28, 2006 | 38.65 | 38.85 | 38.29 | 38.39 | 2,605,498 | -0.25(-0.64%) |
Dec 27, 2006 | 38.39 | 38.76 | 38.22 | 38.64 | 3,156,732 | +0.26(+0.67%) |
Dec 26, 2006 | 38.54 | 38.58 | 38.11 | 38.38 | 3,532,303 | -0.15(-0.40%) |
Dec 22, 2006 | 38.81 | 38.91 | 38.46 | 38.54 | 3,423,574 | -0.27(-0.69%) |
Dec 21, 2006 | 38.89 | 39.03 | 38.62 | 38.81 | 5,384,725 | -0.08(-0.21%) |
Dec 20, 2006 | 39.40 | 39.43 | 38.83 | 38.89 | 4,560,402 | -0.44(-1.11%) |
Dec 19, 2006 | 39.23 | 39.48 | 39.01 | 39.32 | 5,070,733 | -0.04(-0.10%) |
Dec 18, 2006 | 39.70 | 39.80 | 39.30 | 39.36 | 4,147,794 | -0.14(-0.36%) |
Dec 15, 2006 | 40.33 | 40.34 | 39.46 | 39.50 | 7,847,283 | -0.67(-1.66%) |
Dec 14, 2006 | 39.33 | 40.30 | 39.18 | 40.17 | 8,516,767 | +0.84(+2.14%) |
Dec 13, 2006 | 39.16 | 39.40 | 38.76 | 39.33 | 5,181,545 | +0.52(+1.35%) |
Dec 12, 2006 | 39.10 | 39.25 | 38.54 | 38.81 | 6,009,884 | -0.42(-1.06%) |
Dec 11, 2006 | 39.08 | 39.33 | 39.01 | 39.22 | 3,902,966 | +0.14(+0.36%) |
Dec 08, 2006 | 39.06 | 39.32 | 38.94 | 39.08 | 3,034,616 | +0.04(+0.10%) |
Dec 07, 2006 | 39.28 | 39.33 | 38.79 | 39.04 | 5,353,787 | -0.04(-0.10%) |
Dec 06, 2006 | 39.33 | 39.39 | 38.90 | 39.08 | 3,959,637 | -0.20(-0.51%) |
Dec 05, 2006 | 39.09 | 39.35 | 38.86 | 39.28 | 4,883,319 | +0.27(+0.69%) |
Dec 04, 2006 | 38.70 | 39.29 | 38.54 | 39.01 | 4,560,700 | +0.48(+1.26%) |
Dec 01, 2006 | 38.54 | 39.42 | 38.14 | 38.53 | 7,498,783 | -0.52(-1.34%) |
Nov 30, 2006 | 38.99 | 39.16 | 38.09 | 39.05 | 10,391,500 | +0.16(+0.41%) |
Nov 29, 2006 | 38.39 | 38.96 | 38.29 | 38.89 | 4,872,163 | +0.67(+1.74%) |
Nov 28, 2006 | 38.15 | 38.42 | 37.92 | 38.23 | 5,739,473 | -0.14(-0.37%) |
Nov 27, 2006 | 38.89 | 39.33 | 38.30 | 38.37 | 7,718,027 | -0.43(-1.11%) |
Nov 24, 2006 | 39.02 | 39.06 | 38.79 | 38.80 | 2,338,061 | -0.48(-1.22%) |
Nov 22, 2006 | 38.97 | 39.58 | 38.80 | 39.28 | 4,107,783 | +0.48(+1.23%) |
Nov 21, 2006 | 38.99 | 39.09 | 38.75 | 38.80 | 4,954,120 | -0.13(-0.33%) |
Nov 20, 2006 | 39.00 | 39.27 | 38.86 | 38.93 | 4,471,157 | -0.22(-0.55%) |
Nov 17, 2006 | 39.19 | 39.32 | 38.81 | 39.14 | 5,953,958 | -0.22(-0.56%) |
Nov 16, 2006 | 39.33 | 39.51 | 38.80 | 39.36 | 7,931,173 | +0.19(+0.48%) |
Nov 15, 2006 | 39.61 | 40.10 | 39.08 | 39.18 | 10,017,416 | -0.60(-1.50%) |
Nov 14, 2006 | 39.49 | 39.80 | 38.90 | 39.77 | 11,596,600 | +0.94(+2.42%) |
Nov 13, 2006 | 38.99 | 39.30 | 38.39 | 38.83 | 7,502,947 | -0.12(-0.31%) |
Nov 10, 2006 | 38.12 | 39.05 | 37.95 | 38.95 | 6,923,898 | +0.92(+2.42%) |
Nov 09, 2006 | 38.70 | 38.74 | 37.97 | 38.03 | 7,333,234 | -0.72(-1.86%) |
Nov 08, 2006 | 38.42 | 38.99 | 38.26 | 38.75 | 4,899,532 | +0.22(+0.56%) |
Nov 07, 2006 | 38.36 | 38.78 | 38.14 | 38.54 | 5,155,218 | +0.08(+0.21%) |
Nov 06, 2006 | 37.82 | 38.52 | 37.77 | 38.46 | 6,006,314 | +0.79(+2.09%) |
Nov 03, 2006 | 38.49 | 38.83 | 37.47 | 37.67 | 7,528,233 | -0.63(-1.63%) |
Nov 02, 2006 | 37.72 | 38.44 | 37.68 | 38.29 | 12,540,363 | -0.50(-1.28%) |
Nov 01, 2006 | 39.90 | 39.90 | 38.66 | 38.79 | 10,067,244 | -1.00(-2.50%) |
Oct 31, 2006 | 39.94 | 40.57 | 39.63 | 39.79 | 10,798,456 | +0.22(+0.54%) |
Oct 30, 2006 | 39.06 | 39.82 | 38.93 | 39.57 | 6,422,938 | +0.20(+0.51%) |
Oct 27, 2006 | 39.60 | 39.71 | 39.26 | 39.37 | 6,228,831 | -0.48(-1.20%) |
Oct 26, 2006 | 39.04 | 40.00 | 39.03 | 39.85 | 6,111,326 | +0.81(+2.07%) |
Oct 25, 2006 | 39.67 | 39.72 | 38.87 | 39.04 | 11,827,000 | -0.69(-1.73%) |
Oct 24, 2006 | 39.90 | 40.14 | 39.57 | 39.73 | 6,509,208 | -0.42(-1.06%) |
Oct 23, 2006 | 38.86 | 40.24 | 38.82 | 40.15 | 9,422,005 | +1.16(+2.97%) |
Oct 20, 2006 | 38.79 | 39.19 | 38.57 | 38.99 | 6,472,469 | +0.39(+1.01%) |
Oct 19, 2006 | 38.99 | 39.22 | 38.40 | 38.60 | 6,860,535 | -0.52(-1.32%) |
Oct 18, 2006 | 39.35 | 39.59 | 39.03 | 39.12 | 6,762,068 | -0.06(-0.15%) |
Oct 17, 2006 | 39.50 | 39.66 | 38.66 | 39.18 | 9,126,754 | -0.65(-1.64%) |
Oct 16, 2006 | 39.97 | 40.15 | 39.79 | 39.83 | 6,776,942 | -0.29(-0.72%) |
Oct 13, 2006 | 39.73 | 40.18 | 39.67 | 40.12 | 6,925,386 | +0.03(+0.07%) |
Oct 12, 2006 | 39.58 | 40.17 | 39.30 | 40.10 | 8,691,389 | +0.73(+1.84%) |
Oct 11, 2006 | 39.26 | 39.57 | 39.05 | 39.37 | 6,218,568 | -0.06(-0.15%) |
Oct 10, 2006 | 39.43 | 39.95 | 39.14 | 39.43 | 11,558,671 | +0.04(+0.10%) |
Oct 09, 2006 | 39.26 | 39.42 | 38.93 | 39.39 | 6,881,805 | +0.03(+0.07%) |
Oct 06, 2006 | 39.32 | 39.60 | 39.01 | 39.36 | 10,599,291 | -0.09(-0.22%) |
Oct 05, 2006 | 38.86 | 39.50 | 38.65 | 39.45 | 16,264,394 | +0.71(+1.82%) |
Oct 04, 2006 | 37.98 | 38.81 | 37.82 | 38.75 | 9,545,014 | +0.55(+1.44%) |
Oct 03, 2006 | 37.72 | 38.30 | 37.45 | 38.19 | 9,834,762 | +0.67(+1.77%) |