Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.94 | 40.18 | 39.83 | 39.89 | 1,456,384 | -0.11(-0.26%) |
Dec 28, 2006 | 39.82 | 40.13 | 39.82 | 40.00 | 1,079,086 | +0.06(+0.16%) |
Dec 27, 2006 | 39.82 | 40.06 | 39.82 | 39.93 | 1,476,994 | +0.23(+0.58%) |
Dec 26, 2006 | 39.70 | 39.89 | 39.63 | 39.70 | 1,289,964 | -0.08(-0.19%) |
Dec 22, 2006 | 39.72 | 39.83 | 39.40 | 39.78 | 2,515,882 | -0.01(-0.01%) |
Dec 21, 2006 | 39.63 | 40.26 | 39.42 | 39.79 | 3,962,727 | +0.21(+0.53%) |
Dec 20, 2006 | 39.48 | 39.63 | 39.33 | 39.57 | 1,741,699 | -0.04(-0.10%) |
Dec 19, 2006 | 39.26 | 39.65 | 39.16 | 39.62 | 2,113,204 | +0.36(+0.91%) |
Dec 18, 2006 | 39.52 | 39.54 | 39.20 | 39.26 | 1,606,280 | -0.21(-0.54%) |
Dec 15, 2006 | 39.13 | 39.49 | 39.08 | 39.47 | 3,200,638 | +0.39(+0.99%) |
Dec 14, 2006 | 38.95 | 39.20 | 38.78 | 39.08 | 2,021,222 | +0.21(+0.54%) |
Dec 13, 2006 | 38.88 | 39.63 | 38.69 | 38.87 | 2,000,441 | +0.00(+0.00%) |
Dec 12, 2006 | 38.95 | 39.06 | 38.69 | 38.87 | 2,427,477 | -0.07(-0.18%) |
Dec 11, 2006 | 38.95 | 39.12 | 38.85 | 38.94 | 2,003,337 | +0.04(+0.09%) |
Dec 08, 2006 | 39.27 | 39.32 | 38.87 | 38.91 | 2,576,692 | -0.35(-0.88%) |
Dec 07, 2006 | 39.51 | 39.68 | 39.16 | 39.25 | 1,779,684 | -0.30(-0.76%) |
Dec 06, 2006 | 39.39 | 39.59 | 39.27 | 39.55 | 2,424,411 | -0.28(-0.69%) |
Dec 05, 2006 | 39.53 | 39.92 | 39.43 | 39.83 | 2,736,980 | +0.39(+1.00%) |
Dec 04, 2006 | 38.83 | 39.56 | 38.83 | 39.43 | 2,999,810 | +0.49(+1.25%) |
Dec 01, 2006 | 38.98 | 39.17 | 38.69 | 38.95 | 1,879,842 | -0.08(-0.20%) |
Nov 30, 2006 | 38.97 | 39.19 | 38.79 | 39.02 | 2,326,296 | +0.10(+0.26%) |
Nov 29, 2006 | 38.81 | 39.02 | 38.63 | 38.92 | 1,827,889 | +0.11(+0.29%) |
Nov 28, 2006 | 38.61 | 38.89 | 38.37 | 38.81 | 2,777,179 | +0.21(+0.53%) |
Nov 27, 2006 | 38.80 | 38.91 | 38.50 | 38.61 | 1,764,354 | -0.31(-0.80%) |
Nov 24, 2006 | 38.58 | 39.04 | 38.58 | 38.92 | 2,042,855 | -0.03(-0.08%) |
Nov 22, 2006 | 38.69 | 39.01 | 38.68 | 38.95 | 1,488,748 | +0.13(+0.33%) |
Nov 21, 2006 | 38.81 | 38.96 | 38.79 | 38.82 | 2,021,563 | -0.11(-0.29%) |
Nov 20, 2006 | 38.89 | 39.12 | 38.76 | 38.93 | 2,295,465 | -0.12(-0.32%) |
Nov 17, 2006 | 38.87 | 39.09 | 38.78 | 39.05 | 3,215,457 | +0.13(+0.33%) |
Nov 16, 2006 | 38.88 | 38.99 | 38.81 | 38.92 | 3,093,325 | +0.09(+0.24%) |
Nov 15, 2006 | 38.84 | 38.98 | 38.80 | 38.83 | 2,736,298 | +0.02(+0.05%) |
Nov 14, 2006 | 38.92 | 38.96 | 38.73 | 38.81 | 3,081,231 | -0.07(-0.18%) |
Nov 13, 2006 | 38.69 | 38.92 | 38.68 | 38.88 | 3,282,059 | +0.14(+0.36%) |
Nov 10, 2006 | 38.83 | 38.83 | 38.66 | 38.74 | 2,042,514 | +0.01(+0.03%) |
Nov 09, 2006 | 38.66 | 39.03 | 38.64 | 38.73 | 3,378,981 | -0.07(-0.18%) |
Nov 08, 2006 | 38.60 | 38.92 | 38.60 | 38.80 | 3,146,300 | +0.06(+0.15%) |
Nov 07, 2006 | 38.86 | 39.16 | 38.72 | 38.74 | 2,579,077 | -0.09(-0.24%) |
Nov 06, 2006 | 38.72 | 38.92 | 38.64 | 38.83 | 2,090,209 | +0.14(+0.36%) |
Nov 03, 2006 | 38.61 | 38.90 | 38.57 | 38.69 | 2,781,608 | +0.04(+0.09%) |
Nov 02, 2006 | 38.74 | 38.74 | 38.41 | 38.66 | 3,392,778 | -0.06(-0.17%) |
Nov 01, 2006 | 38.91 | 39.01 | 38.72 | 38.72 | 2,271,788 | -0.33(-0.84%) |
Oct 31, 2006 | 38.76 | 39.12 | 38.63 | 39.05 | 2,773,432 | +0.20(+0.51%) |
Oct 30, 2006 | 38.66 | 38.98 | 38.66 | 38.85 | 1,751,238 | -0.04(-0.11%) |
Oct 27, 2006 | 38.50 | 39.04 | 38.42 | 38.89 | 3,476,073 | +0.16(+0.42%) |
Oct 26, 2006 | 38.37 | 39.00 | 38.26 | 38.73 | 3,236,749 | +0.20(+0.52%) |
Oct 25, 2006 | 38.22 | 38.70 | 38.19 | 38.53 | 3,395,163 | +0.18(+0.46%) |
Oct 24, 2006 | 38.92 | 38.98 | 38.19 | 38.35 | 5,114,548 | -1.09(-2.77%) |
Oct 23, 2006 | 38.89 | 39.51 | 38.68 | 39.45 | 4,946,425 | -0.13(-0.34%) |
Oct 20, 2006 | 39.36 | 39.73 | 38.92 | 39.58 | 3,413,560 | +0.19(+0.49%) |
Oct 19, 2006 | 39.30 | 39.42 | 39.01 | 39.39 | 2,152,041 | +0.04(+0.10%) |
Oct 18, 2006 | 38.79 | 39.38 | 38.73 | 39.35 | 2,342,478 | +0.58(+1.50%) |
Oct 17, 2006 | 38.78 | 38.93 | 38.67 | 38.76 | 1,462,175 | -0.06(-0.15%) |
Oct 16, 2006 | 38.79 | 39.01 | 38.60 | 38.82 | 2,164,987 | -0.10(-0.26%) |
Oct 13, 2006 | 38.92 | 38.95 | 38.66 | 38.92 | 2,096,682 | +0.07(+0.18%) |
Oct 12, 2006 | 38.78 | 38.88 | 38.59 | 38.85 | 2,414,361 | +0.12(+0.30%) |
Oct 11, 2006 | 38.75 | 38.77 | 38.60 | 38.73 | 1,301,717 | -0.11(-0.29%) |
Oct 10, 2006 | 38.83 | 38.86 | 38.49 | 38.85 | 1,424,020 | -0.04(-0.11%) |
Oct 09, 2006 | 38.68 | 38.91 | 38.55 | 38.89 | 920,843 | +0.08(+0.21%) |
Oct 06, 2006 | 38.75 | 38.95 | 38.57 | 38.81 | 1,831,807 | -0.07(-0.18%) |
Oct 05, 2006 | 38.75 | 39.04 | 38.66 | 38.88 | 2,004,018 | +0.01(+0.02%) |
Oct 04, 2006 | 38.31 | 38.87 | 38.21 | 38.87 | 3,008,327 | +0.48(+1.24%) |
Oct 03, 2006 | 38.35 | 38.59 | 38.30 | 38.39 | 3,951,485 | +0.08(+0.21%) |