Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.47 | 38.80 | 38.27 | 38.36 | 2,828,260 | -0.03(-0.09%) |
Dec 28, 2006 | 38.66 | 38.85 | 38.30 | 38.40 | 2,605,039 | -0.25(-0.64%) |
Dec 27, 2006 | 38.40 | 38.77 | 38.23 | 38.64 | 3,156,176 | +0.26(+0.67%) |
Dec 26, 2006 | 38.54 | 38.59 | 38.12 | 38.39 | 3,531,681 | -0.15(-0.40%) |
Dec 22, 2006 | 38.82 | 38.92 | 38.46 | 38.54 | 3,422,971 | -0.27(-0.69%) |
Dec 21, 2006 | 38.89 | 39.03 | 38.62 | 38.81 | 5,383,777 | -0.08(-0.21%) |
Dec 20, 2006 | 39.40 | 39.44 | 38.84 | 38.89 | 4,559,599 | -0.44(-1.11%) |
Dec 19, 2006 | 39.24 | 39.48 | 39.01 | 39.33 | 5,069,840 | -0.04(-0.10%) |
Dec 18, 2006 | 39.71 | 39.81 | 39.30 | 39.37 | 4,147,064 | -0.14(-0.36%) |
Dec 15, 2006 | 40.34 | 40.35 | 39.46 | 39.51 | 7,845,901 | -0.67(-1.66%) |
Dec 14, 2006 | 39.34 | 40.31 | 39.18 | 40.18 | 8,515,267 | +0.84(+2.14%) |
Dec 13, 2006 | 39.17 | 39.40 | 38.77 | 39.34 | 5,180,632 | +0.52(+1.35%) |
Dec 12, 2006 | 39.11 | 39.26 | 38.54 | 38.81 | 6,008,826 | -0.42(-1.06%) |
Dec 11, 2006 | 39.09 | 39.34 | 39.02 | 39.23 | 3,902,279 | +0.14(+0.36%) |
Dec 08, 2006 | 39.07 | 39.32 | 38.95 | 39.09 | 3,034,081 | +0.04(+0.10%) |
Dec 07, 2006 | 39.28 | 39.34 | 38.80 | 39.05 | 5,352,844 | -0.04(-0.10%) |
Dec 06, 2006 | 39.34 | 39.40 | 38.91 | 39.09 | 3,958,939 | -0.20(-0.51%) |
Dec 05, 2006 | 39.10 | 39.36 | 38.87 | 39.29 | 4,882,459 | +0.27(+0.69%) |
Dec 04, 2006 | 38.70 | 39.30 | 38.55 | 39.02 | 4,559,896 | +0.48(+1.26%) |
Dec 01, 2006 | 38.55 | 39.42 | 38.15 | 38.54 | 7,497,462 | -0.52(-1.34%) |
Nov 30, 2006 | 39.00 | 39.17 | 38.09 | 39.06 | 10,389,670 | +0.16(+0.41%) |
Nov 29, 2006 | 38.40 | 38.97 | 38.29 | 38.90 | 4,871,305 | +0.67(+1.74%) |
Nov 28, 2006 | 38.16 | 38.43 | 37.92 | 38.23 | 5,738,462 | -0.14(-0.37%) |
Nov 27, 2006 | 38.90 | 39.34 | 38.31 | 38.38 | 7,716,668 | -0.43(-1.11%) |
Nov 24, 2006 | 39.03 | 39.07 | 38.79 | 38.81 | 2,337,649 | -0.48(-1.22%) |
Nov 22, 2006 | 38.98 | 39.59 | 38.81 | 39.28 | 4,107,059 | +0.48(+1.23%) |
Nov 21, 2006 | 39.00 | 39.10 | 38.75 | 38.81 | 4,953,247 | -0.13(-0.33%) |
Nov 20, 2006 | 39.01 | 39.28 | 38.87 | 38.93 | 4,470,370 | -0.22(-0.55%) |
Nov 17, 2006 | 39.20 | 39.32 | 38.82 | 39.15 | 5,952,909 | -0.22(-0.56%) |
Nov 16, 2006 | 39.34 | 39.52 | 38.81 | 39.37 | 7,929,776 | +0.19(+0.48%) |
Nov 15, 2006 | 39.61 | 40.11 | 39.09 | 39.18 | 10,015,652 | -0.60(-1.50%) |
Nov 14, 2006 | 39.50 | 39.81 | 38.91 | 39.78 | 11,594,558 | +0.94(+2.42%) |
Nov 13, 2006 | 39.00 | 39.30 | 38.40 | 38.84 | 7,501,626 | -0.12(-0.31%) |
Nov 10, 2006 | 38.13 | 39.06 | 37.96 | 38.96 | 6,922,679 | +0.92(+2.42%) |
Nov 09, 2006 | 38.70 | 38.75 | 37.97 | 38.04 | 7,331,942 | -0.72(-1.86%) |
Nov 08, 2006 | 38.43 | 39.00 | 38.27 | 38.76 | 4,898,669 | +0.22(+0.56%) |
Nov 07, 2006 | 38.36 | 38.79 | 38.15 | 38.54 | 5,154,310 | +0.08(+0.21%) |
Nov 06, 2006 | 37.83 | 38.53 | 37.78 | 38.46 | 6,005,257 | +0.79(+2.09%) |
Nov 03, 2006 | 38.50 | 38.83 | 37.48 | 37.68 | 7,526,907 | -0.63(-1.63%) |
Nov 02, 2006 | 37.72 | 38.44 | 37.69 | 38.30 | 12,538,154 | -0.50(-1.28%) |
Nov 01, 2006 | 39.91 | 39.91 | 38.66 | 38.80 | 10,065,471 | -1.00(-2.50%) |
Oct 31, 2006 | 39.94 | 40.57 | 39.64 | 39.79 | 10,796,554 | +0.22(+0.54%) |
Oct 30, 2006 | 39.07 | 39.83 | 38.93 | 39.58 | 6,421,807 | +0.20(+0.51%) |
Oct 27, 2006 | 39.61 | 39.72 | 39.27 | 39.38 | 6,227,734 | -0.48(-1.20%) |
Oct 26, 2006 | 39.05 | 40.01 | 39.03 | 39.85 | 6,110,249 | +0.81(+2.07%) |
Oct 25, 2006 | 39.67 | 39.73 | 38.88 | 39.05 | 11,824,917 | -0.69(-1.73%) |
Oct 24, 2006 | 39.91 | 40.14 | 39.57 | 39.73 | 6,508,062 | -0.42(-1.06%) |
Oct 23, 2006 | 38.87 | 40.24 | 38.83 | 40.16 | 9,420,346 | +1.16(+2.97%) |
Oct 20, 2006 | 38.79 | 39.20 | 38.58 | 39.00 | 6,471,329 | +0.39(+1.01%) |
Oct 19, 2006 | 39.00 | 39.23 | 38.40 | 38.61 | 6,859,326 | -0.52(-1.32%) |
Oct 18, 2006 | 39.36 | 39.59 | 39.03 | 39.13 | 6,760,877 | -0.06(-0.15%) |
Oct 17, 2006 | 39.51 | 39.67 | 38.66 | 39.19 | 9,125,147 | -0.65(-1.64%) |
Oct 16, 2006 | 39.98 | 40.16 | 39.79 | 39.84 | 6,775,748 | -0.29(-0.72%) |
Oct 13, 2006 | 39.74 | 40.18 | 39.67 | 40.13 | 6,924,166 | +0.03(+0.07%) |
Oct 12, 2006 | 39.59 | 40.18 | 39.30 | 40.10 | 8,689,858 | +0.73(+1.84%) |
Oct 11, 2006 | 39.27 | 39.57 | 39.06 | 39.38 | 6,217,473 | -0.06(-0.15%) |
Oct 10, 2006 | 39.44 | 39.96 | 39.15 | 39.44 | 11,556,636 | +0.04(+0.10%) |
Oct 09, 2006 | 39.27 | 39.42 | 38.93 | 39.40 | 6,880,592 | +0.03(+0.07%) |
Oct 06, 2006 | 39.33 | 39.61 | 39.01 | 39.37 | 10,597,424 | -0.09(-0.22%) |
Oct 05, 2006 | 38.87 | 39.51 | 38.66 | 39.46 | 16,261,529 | +0.71(+1.82%) |
Oct 04, 2006 | 37.99 | 38.82 | 37.82 | 38.75 | 9,543,333 | +0.55(+1.44%) |
Oct 03, 2006 | 37.73 | 38.31 | 37.45 | 38.20 | 9,833,030 | +0.67(+1.77%) |