Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.91 | 40.16 | 39.80 | 39.87 | 1,457,248 | -0.11(-0.26%) |
Dec 28, 2006 | 39.79 | 40.10 | 39.79 | 39.97 | 1,079,727 | +0.06(+0.16%) |
Dec 27, 2006 | 39.80 | 40.03 | 39.79 | 39.91 | 1,477,871 | +0.23(+0.58%) |
Dec 26, 2006 | 39.68 | 39.86 | 39.60 | 39.68 | 1,290,730 | -0.08(-0.19%) |
Dec 22, 2006 | 39.69 | 39.80 | 39.37 | 39.76 | 2,517,375 | -0.01(-0.01%) |
Dec 21, 2006 | 39.60 | 40.24 | 39.39 | 39.76 | 3,965,079 | +0.21(+0.53%) |
Dec 20, 2006 | 39.46 | 39.60 | 39.31 | 39.55 | 1,742,732 | -0.04(-0.10%) |
Dec 19, 2006 | 39.24 | 39.63 | 39.13 | 39.59 | 2,114,459 | +0.36(+0.91%) |
Dec 18, 2006 | 39.50 | 39.52 | 39.18 | 39.23 | 1,607,234 | -0.21(-0.54%) |
Dec 15, 2006 | 39.11 | 39.46 | 39.05 | 39.45 | 3,202,537 | +0.39(+0.99%) |
Dec 14, 2006 | 38.93 | 39.18 | 38.75 | 39.06 | 2,022,422 | +0.21(+0.54%) |
Dec 13, 2006 | 38.85 | 39.61 | 38.67 | 38.85 | 2,001,628 | +0.00(+0.00%) |
Dec 12, 2006 | 38.92 | 39.04 | 38.67 | 38.85 | 2,428,917 | -0.07(-0.18%) |
Dec 11, 2006 | 38.93 | 39.10 | 38.83 | 38.92 | 2,004,526 | +0.04(+0.09%) |
Dec 08, 2006 | 39.25 | 39.30 | 38.85 | 38.88 | 2,578,222 | -0.35(-0.88%) |
Dec 07, 2006 | 39.49 | 39.66 | 39.13 | 39.23 | 1,780,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.37 | 39.56 | 39.25 | 39.53 | 2,425,850 | -0.28(-0.69%) |
Dec 05, 2006 | 39.50 | 39.90 | 39.40 | 39.80 | 2,738,604 | +0.39(+1.00%) |
Dec 04, 2006 | 38.81 | 39.53 | 38.81 | 39.41 | 3,001,591 | +0.49(+1.25%) |
Dec 01, 2006 | 38.96 | 39.15 | 38.66 | 38.92 | 1,880,958 | -0.08(-0.20%) |
Nov 30, 2006 | 38.95 | 39.16 | 38.77 | 39.00 | 2,327,677 | +0.10(+0.26%) |
Nov 29, 2006 | 38.79 | 38.99 | 38.61 | 38.90 | 1,828,974 | +0.11(+0.29%) |
Nov 28, 2006 | 38.59 | 38.87 | 38.34 | 38.79 | 2,778,828 | +0.21(+0.53%) |
Nov 27, 2006 | 38.78 | 38.88 | 38.48 | 38.58 | 1,765,401 | -0.31(-0.80%) |
Nov 24, 2006 | 38.56 | 39.02 | 38.56 | 38.89 | 2,044,067 | -0.03(-0.08%) |
Nov 22, 2006 | 38.66 | 38.98 | 38.65 | 38.92 | 1,489,631 | +0.13(+0.33%) |
Nov 21, 2006 | 38.79 | 38.94 | 38.77 | 38.79 | 2,022,763 | -0.11(-0.29%) |
Nov 20, 2006 | 38.87 | 39.09 | 38.74 | 38.91 | 2,296,828 | -0.12(-0.32%) |
Nov 17, 2006 | 38.85 | 39.06 | 38.76 | 39.03 | 3,217,366 | +0.13(+0.33%) |
Nov 16, 2006 | 38.86 | 38.97 | 38.79 | 38.90 | 3,095,161 | +0.09(+0.24%) |
Nov 15, 2006 | 38.82 | 38.95 | 38.78 | 38.81 | 2,737,922 | +0.02(+0.05%) |
Nov 14, 2006 | 38.90 | 38.93 | 38.71 | 38.79 | 3,083,060 | -0.07(-0.18%) |
Nov 13, 2006 | 38.67 | 38.89 | 38.66 | 38.86 | 3,284,007 | +0.14(+0.36%) |
Nov 10, 2006 | 38.81 | 38.81 | 38.64 | 38.72 | 2,043,727 | +0.01(+0.03%) |
Nov 09, 2006 | 38.64 | 39.01 | 38.62 | 38.71 | 3,380,986 | -0.07(-0.18%) |
Nov 08, 2006 | 38.58 | 38.90 | 38.58 | 38.78 | 3,148,168 | +0.06(+0.15%) |
Nov 07, 2006 | 38.84 | 39.13 | 38.70 | 38.72 | 2,580,608 | -0.09(-0.24%) |
Nov 06, 2006 | 38.69 | 38.90 | 38.62 | 38.81 | 2,091,449 | +0.14(+0.36%) |
Nov 03, 2006 | 38.58 | 38.88 | 38.54 | 38.67 | 2,783,259 | +0.04(+0.09%) |
Nov 02, 2006 | 38.72 | 38.72 | 38.38 | 38.64 | 3,394,792 | -0.06(-0.17%) |
Nov 01, 2006 | 38.89 | 38.99 | 38.70 | 38.70 | 2,273,137 | -0.33(-0.84%) |
Oct 31, 2006 | 38.74 | 39.10 | 38.61 | 39.03 | 2,775,078 | +0.20(+0.51%) |
Oct 30, 2006 | 38.64 | 38.95 | 38.64 | 38.83 | 1,752,277 | -0.04(-0.11%) |
Oct 27, 2006 | 38.48 | 39.02 | 38.40 | 38.87 | 3,478,136 | +0.16(+0.42%) |
Oct 26, 2006 | 38.34 | 38.98 | 38.24 | 38.71 | 3,238,670 | +0.20(+0.52%) |
Oct 25, 2006 | 38.20 | 38.68 | 38.17 | 38.51 | 3,397,178 | +0.18(+0.46%) |
Oct 24, 2006 | 38.90 | 38.96 | 38.17 | 38.33 | 5,117,584 | -1.09(-2.77%) |
Oct 23, 2006 | 38.87 | 39.49 | 38.66 | 39.42 | 4,949,361 | -0.13(-0.34%) |
Oct 20, 2006 | 39.34 | 39.70 | 38.90 | 39.56 | 3,415,585 | +0.19(+0.49%) |
Oct 19, 2006 | 39.28 | 39.40 | 38.99 | 39.36 | 2,153,319 | +0.04(+0.10%) |
Oct 18, 2006 | 38.77 | 39.36 | 38.71 | 39.32 | 2,343,869 | +0.58(+1.50%) |
Oct 17, 2006 | 38.75 | 38.91 | 38.65 | 38.74 | 1,463,043 | -0.06(-0.15%) |
Oct 16, 2006 | 38.77 | 38.99 | 38.58 | 38.80 | 2,166,272 | -0.10(-0.26%) |
Oct 13, 2006 | 38.90 | 38.93 | 38.64 | 38.90 | 2,097,926 | +0.07(+0.18%) |
Oct 12, 2006 | 38.75 | 38.85 | 38.57 | 38.83 | 2,415,794 | +0.12(+0.30%) |
Oct 11, 2006 | 38.72 | 38.75 | 38.58 | 38.71 | 1,302,490 | -0.11(-0.29%) |
Oct 10, 2006 | 38.81 | 38.84 | 38.47 | 38.82 | 1,424,865 | -0.04(-0.11%) |
Oct 09, 2006 | 38.66 | 38.88 | 38.52 | 38.86 | 921,390 | +0.08(+0.21%) |
Oct 06, 2006 | 38.72 | 38.92 | 38.55 | 38.78 | 1,832,894 | -0.07(-0.18%) |
Oct 05, 2006 | 38.72 | 39.02 | 38.64 | 38.85 | 2,005,207 | +0.01(+0.01%) |
Oct 04, 2006 | 38.28 | 38.85 | 38.19 | 38.85 | 3,010,112 | +0.48(+1.24%) |
Oct 03, 2006 | 38.33 | 38.57 | 38.28 | 38.37 | 3,953,830 | +0.08(+0.21%) |