Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.54 | 39.67 | 39.26 | 39.28 | 854,122 | -0.43(-1.08%) |
Dec 28, 2006 | 39.76 | 39.86 | 39.54 | 39.71 | 980,365 | -0.13(-0.34%) |
Dec 27, 2006 | 39.77 | 39.97 | 39.75 | 39.84 | 834,998 | +0.11(+0.27%) |
Dec 26, 2006 | 39.33 | 39.77 | 39.25 | 39.73 | 463,439 | +0.33(+0.83%) |
Dec 22, 2006 | 39.53 | 39.58 | 39.22 | 39.40 | 1,086,887 | -0.12(-0.30%) |
Dec 21, 2006 | 39.79 | 39.79 | 39.48 | 39.52 | 1,465,767 | -0.21(-0.52%) |
Dec 20, 2006 | 39.63 | 39.82 | 39.58 | 39.73 | 1,223,589 | +0.03(+0.08%) |
Dec 19, 2006 | 39.59 | 39.72 | 39.47 | 39.70 | 1,199,236 | +0.11(+0.27%) |
Dec 18, 2006 | 39.58 | 39.69 | 39.47 | 39.59 | 918,662 | -0.10(-0.25%) |
Dec 15, 2006 | 39.30 | 39.71 | 39.24 | 39.69 | 1,662,079 | +0.31(+0.78%) |
Dec 14, 2006 | 39.08 | 39.46 | 39.01 | 39.38 | 884,450 | +0.25(+0.63%) |
Dec 13, 2006 | 39.36 | 39.46 | 39.09 | 39.14 | 1,354,463 | -0.57(-1.43%) |
Dec 12, 2006 | 39.54 | 39.71 | 39.16 | 39.71 | 1,718,253 | -0.03(-0.08%) |
Dec 11, 2006 | 39.52 | 39.83 | 39.52 | 39.74 | 1,319,952 | +0.15(+0.39%) |
Dec 08, 2006 | 39.42 | 39.67 | 39.38 | 39.58 | 741,623 | +0.06(+0.15%) |
Dec 07, 2006 | 39.48 | 39.83 | 39.48 | 39.52 | 744,013 | -0.05(-0.14%) |
Dec 06, 2006 | 39.19 | 39.64 | 39.18 | 39.58 | 1,040,424 | +0.29(+0.75%) |
Dec 05, 2006 | 39.14 | 39.41 | 39.05 | 39.28 | 756,115 | +0.07(+0.17%) |
Dec 04, 2006 | 39.04 | 39.28 | 39.00 | 39.22 | 1,203,270 | +0.41(+1.05%) |
Dec 01, 2006 | 38.86 | 39.08 | 38.52 | 38.81 | 1,280,361 | -0.18(-0.46%) |
Nov 30, 2006 | 39.16 | 39.21 | 38.74 | 38.99 | 1,124,536 | -0.25(-0.65%) |
Nov 29, 2006 | 38.83 | 39.24 | 38.77 | 39.24 | 975,136 | +0.58(+1.51%) |
Nov 28, 2006 | 38.67 | 38.93 | 38.52 | 38.66 | 1,562,728 | -0.01(-0.02%) |
Nov 27, 2006 | 39.17 | 39.19 | 38.62 | 38.67 | 1,072,993 | -0.50(-1.28%) |
Nov 24, 2006 | 38.96 | 39.28 | 38.96 | 39.17 | 223,353 | -0.02(-0.05%) |
Nov 22, 2006 | 39.29 | 39.54 | 39.04 | 39.19 | 898,792 | -0.15(-0.37%) |
Nov 21, 2006 | 39.70 | 39.71 | 39.28 | 39.34 | 913,433 | -0.44(-1.09%) |
Nov 20, 2006 | 39.57 | 39.85 | 39.57 | 39.77 | 780,915 | +0.16(+0.41%) |
Nov 17, 2006 | 39.56 | 39.66 | 39.48 | 39.61 | 868,763 | -0.09(-0.24%) |
Nov 16, 2006 | 39.65 | 39.83 | 39.57 | 39.71 | 1,161,139 | +0.11(+0.29%) |
Nov 15, 2006 | 39.69 | 39.82 | 39.51 | 39.59 | 1,549,879 | -0.20(-0.50%) |
Nov 14, 2006 | 39.41 | 39.80 | 39.11 | 39.79 | 1,034,298 | +0.38(+0.97%) |
Nov 13, 2006 | 39.29 | 39.66 | 39.28 | 39.41 | 961,391 | -0.07(-0.17%) |
Nov 10, 2006 | 39.29 | 39.48 | 39.03 | 39.48 | 913,433 | +0.27(+0.70%) |
Nov 09, 2006 | 39.12 | 39.26 | 38.99 | 39.20 | 1,274,982 | +0.07(+0.19%) |
Nov 08, 2006 | 38.87 | 39.23 | 38.87 | 39.13 | 970,654 | +0.11(+0.27%) |
Nov 07, 2006 | 38.89 | 39.14 | 38.82 | 39.02 | 601,336 | +0.18(+0.47%) |
Nov 06, 2006 | 38.73 | 38.98 | 38.67 | 38.84 | 804,222 | +0.15(+0.38%) |
Nov 03, 2006 | 38.69 | 38.89 | 38.51 | 38.69 | 1,178,619 | +0.04(+0.10%) |
Nov 02, 2006 | 38.82 | 38.93 | 38.60 | 38.65 | 1,460,089 | -0.23(-0.60%) |
Nov 01, 2006 | 39.02 | 39.14 | 38.87 | 38.89 | 1,286,636 | -0.06(-0.15%) |
Oct 31, 2006 | 38.99 | 39.30 | 38.71 | 38.95 | 2,699,814 | -0.52(-1.32%) |
Oct 30, 2006 | 39.26 | 39.47 | 39.20 | 39.47 | 1,100,184 | +0.26(+0.67%) |
Oct 27, 2006 | 39.10 | 39.39 | 38.98 | 39.21 | 1,013,681 | +0.11(+0.27%) |
Oct 26, 2006 | 38.99 | 39.13 | 38.79 | 39.10 | 973,194 | +0.07(+0.19%) |
Oct 25, 2006 | 39.06 | 39.12 | 38.90 | 39.03 | 989,628 | +0.04(+0.10%) |
Oct 24, 2006 | 39.16 | 39.19 | 38.89 | 38.99 | 927,178 | -0.29(-0.73%) |
Oct 23, 2006 | 39.08 | 39.47 | 39.04 | 39.28 | 1,395,250 | +0.19(+0.50%) |
Oct 20, 2006 | 39.42 | 39.46 | 39.06 | 39.08 | 1,640,117 | -0.17(-0.44%) |
Oct 19, 2006 | 38.65 | 39.33 | 38.53 | 39.26 | 2,526,360 | +0.67(+1.73%) |
Oct 18, 2006 | 38.79 | 38.81 | 38.47 | 38.59 | 2,419,389 | -0.14(-0.36%) |
Oct 17, 2006 | 38.61 | 38.73 | 38.31 | 38.73 | 2,023,030 | +0.11(+0.29%) |
Oct 16, 2006 | 38.38 | 38.61 | 38.16 | 38.61 | 1,445,598 | +0.30(+0.79%) |
Oct 13, 2006 | 38.15 | 38.55 | 38.15 | 38.31 | 1,106,608 | +0.09(+0.25%) |
Oct 12, 2006 | 38.19 | 38.29 | 38.11 | 38.22 | 1,234,943 | +0.06(+0.16%) |
Oct 11, 2006 | 37.72 | 38.16 | 37.58 | 38.16 | 1,817,007 | +0.42(+1.12%) |
Oct 10, 2006 | 37.82 | 37.97 | 37.65 | 37.74 | 1,840,911 | -0.05(-0.12%) |
Oct 09, 2006 | 37.59 | 37.85 | 37.39 | 37.78 | 1,995,540 | +0.19(+0.52%) |
Oct 06, 2006 | 37.70 | 37.91 | 37.47 | 37.59 | 1,506,852 | -0.09(-0.25%) |
Oct 05, 2006 | 38.02 | 38.04 | 37.52 | 37.68 | 1,795,792 | -0.40(-1.05%) |
Oct 04, 2006 | 37.58 | 38.14 | 37.36 | 38.09 | 1,904,107 | +0.39(+1.03%) |
Oct 03, 2006 | 37.77 | 38.18 | 37.57 | 37.70 | 1,742,606 | -0.05(-0.14%) |