Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.63 | 41.75 | 41.41 | 41.43 | 9,601,523 | -0.42(-1.01%) |
Dec 28, 2006 | 41.84 | 41.98 | 41.70 | 41.85 | 7,201,674 | +0.14(+0.32%) |
Dec 27, 2006 | 41.29 | 41.77 | 41.28 | 41.72 | 9,077,610 | +0.54(+1.30%) |
Dec 26, 2006 | 40.93 | 41.36 | 40.87 | 41.18 | 7,112,403 | +0.20(+0.49%) |
Dec 22, 2006 | 41.30 | 41.42 | 40.94 | 40.98 | 7,962,697 | -0.28(-0.68%) |
Dec 21, 2006 | 41.50 | 41.79 | 40.87 | 41.26 | 13,381,612 | -0.24(-0.57%) |
Dec 20, 2006 | 41.95 | 42.21 | 41.40 | 41.50 | 15,426,683 | -0.47(-1.13%) |
Dec 19, 2006 | 41.12 | 42.14 | 40.85 | 41.97 | 16,330,220 | +0.65(+1.58%) |
Dec 18, 2006 | 42.32 | 42.50 | 41.27 | 41.32 | 16,358,439 | -1.16(-2.72%) |
Dec 15, 2006 | 42.82 | 42.88 | 42.25 | 42.47 | 16,921,396 | -0.33(-0.78%) |
Dec 14, 2006 | 42.10 | 42.94 | 41.95 | 42.81 | 16,389,675 | +0.88(+2.11%) |
Dec 13, 2006 | 41.99 | 42.10 | 41.62 | 41.92 | 13,554,120 | +0.31(+0.74%) |
Dec 12, 2006 | 41.95 | 42.02 | 41.34 | 41.61 | 16,418,781 | +0.08(+0.20%) |
Dec 11, 2006 | 41.04 | 41.72 | 40.94 | 41.53 | 14,173,338 | +0.49(+1.19%) |
Dec 08, 2006 | 41.48 | 41.70 | 41.00 | 41.04 | 13,554,475 | -0.28(-0.67%) |
Dec 07, 2006 | 41.50 | 41.70 | 41.16 | 41.31 | 12,745,178 | -0.14(-0.33%) |
Dec 06, 2006 | 41.61 | 41.93 | 41.41 | 41.45 | 18,316,190 | -0.22(-0.53%) |
Dec 05, 2006 | 41.50 | 41.79 | 41.01 | 41.67 | 14,664,773 | +0.25(+0.61%) |
Dec 04, 2006 | 41.19 | 41.44 | 40.96 | 41.41 | 13,292,341 | +0.22(+0.53%) |
Dec 01, 2006 | 40.63 | 41.28 | 40.47 | 41.19 | 18,462,788 | +0.45(+1.09%) |
Nov 30, 2006 | 40.15 | 41.11 | 40.09 | 40.75 | 21,185,112 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.57 | 39.39 | 40.03 | 18,172,790 | +0.66(+1.67%) |
Nov 28, 2006 | 38.82 | 39.48 | 38.79 | 39.37 | 13,634,694 | +0.64(+1.64%) |
Nov 27, 2006 | 39.04 | 39.26 | 38.54 | 38.74 | 16,981,562 | -0.05(-0.13%) |
Nov 24, 2006 | 38.86 | 39.33 | 38.73 | 38.79 | 5,118,090 | -0.43(-1.09%) |
Nov 22, 2006 | 39.57 | 39.72 | 38.89 | 39.22 | 13,112,734 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.62 | 39.13 | 39.57 | 13,673,207 | +0.55(+1.42%) |
Nov 20, 2006 | 38.79 | 39.39 | 38.73 | 39.01 | 13,232,886 | +0.08(+0.20%) |
Nov 17, 2006 | 38.38 | 39.04 | 38.24 | 38.93 | 18,321,160 | +0.31(+0.80%) |
Nov 16, 2006 | 39.62 | 39.70 | 38.59 | 38.62 | 16,525,090 | -0.79(-2.00%) |
Nov 15, 2006 | 39.36 | 39.80 | 39.20 | 39.41 | 15,582,508 | -0.24(-0.61%) |
Nov 14, 2006 | 39.70 | 39.82 | 39.39 | 39.66 | 14,316,562 | +0.02(+0.04%) |
Nov 13, 2006 | 39.18 | 39.91 | 38.91 | 39.64 | 15,721,118 | +0.46(+1.16%) |
Nov 10, 2006 | 39.61 | 39.66 | 38.96 | 39.18 | 15,601,321 | -0.37(-0.94%) |
Nov 09, 2006 | 39.36 | 39.67 | 39.18 | 39.55 | 20,382,382 | +0.39(+0.99%) |
Nov 08, 2006 | 38.65 | 39.32 | 38.65 | 39.17 | 16,527,752 | +0.34(+0.87%) |
Nov 07, 2006 | 39.36 | 39.40 | 38.68 | 38.83 | 17,557,830 | -0.48(-1.23%) |
Nov 06, 2006 | 38.91 | 39.41 | 38.74 | 39.31 | 18,136,052 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.06 | 38.31 | 38.83 | 15,282,216 | +0.63(+1.65%) |
Nov 02, 2006 | 37.72 | 38.25 | 37.49 | 38.20 | 15,997,095 | +0.46(+1.21%) |
Nov 01, 2006 | 37.86 | 38.07 | 37.48 | 37.74 | 13,975,451 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.95 | 37.05 | 37.86 | 19,028,762 | +0.46(+1.22%) |
Oct 30, 2006 | 37.87 | 38.13 | 37.20 | 37.41 | 15,741,173 | -0.73(-1.91%) |
Oct 27, 2006 | 38.34 | 38.59 | 37.99 | 38.13 | 15,774,538 | +0.10(+0.27%) |
Oct 26, 2006 | 38.47 | 38.60 | 37.91 | 38.03 | 15,769,747 | -0.05(-0.12%) |
Oct 25, 2006 | 37.56 | 38.46 | 37.42 | 38.08 | 21,202,150 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.77 | 36.88 | 37.69 | 16,082,816 | +0.70(+1.90%) |
Oct 23, 2006 | 36.59 | 36.98 | 36.36 | 36.98 | 11,724,329 | +0.20(+0.55%) |
Oct 20, 2006 | 37.09 | 37.12 | 36.58 | 36.78 | 17,036,934 | -0.20(-0.55%) |
Oct 19, 2006 | 36.51 | 36.98 | 36.26 | 36.98 | 12,516,055 | +0.59(+1.61%) |
Oct 18, 2006 | 36.59 | 36.86 | 36.21 | 36.40 | 14,349,396 | -0.19(-0.51%) |
Oct 17, 2006 | 36.69 | 36.73 | 36.46 | 36.59 | 12,084,430 | -0.07(-0.18%) |
Oct 16, 2006 | 36.29 | 36.74 | 36.16 | 36.65 | 13,866,835 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.47 | 36.03 | 36.17 | 13,673,739 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.15 | 35.67 | 36.07 | 14,440,619 | +0.52(+1.46%) |
Oct 11, 2006 | 35.85 | 35.97 | 35.50 | 35.55 | 16,714,103 | -0.45(-1.25%) |
Oct 10, 2006 | 35.55 | 36.02 | 35.50 | 36.00 | 19,399,690 | +0.37(+1.04%) |
Oct 09, 2006 | 36.07 | 36.17 | 35.58 | 35.63 | 13,855,831 | -0.24(-0.66%) |
Oct 06, 2006 | 35.79 | 35.99 | 35.38 | 35.87 | 15,771,344 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.33 | 35.73 | 35.99 | 16,998,422 | +0.10(+0.28%) |
Oct 04, 2006 | 35.64 | 36.02 | 35.06 | 35.89 | 20,021,216 | +0.43(+1.21%) |
Oct 03, 2006 | 36.06 | 36.07 | 35.45 | 35.46 | 22,732,536 | -0.88(-2.43%) |