Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.42 | 38.57 | 38.23 | 38.33 | 397,191 | -0.08(-0.22%) |
Dec 28, 2006 | 38.44 | 38.78 | 38.38 | 38.41 | 346,245 | +0.01(+0.02%) |
Dec 27, 2006 | 38.44 | 38.60 | 38.25 | 38.40 | 408,631 | +0.13(+0.33%) |
Dec 26, 2006 | 38.09 | 38.43 | 38.05 | 38.28 | 414,645 | +0.17(+0.45%) |
Dec 22, 2006 | 38.54 | 38.54 | 38.08 | 38.11 | 509,816 | -0.37(-0.97%) |
Dec 21, 2006 | 38.53 | 38.63 | 38.21 | 38.48 | 731,172 | -0.05(-0.13%) |
Dec 20, 2006 | 38.48 | 38.73 | 38.33 | 38.53 | 516,892 | +0.04(+0.11%) |
Dec 19, 2006 | 38.03 | 38.50 | 37.95 | 38.49 | 1,014,443 | +0.47(+1.23%) |
Dec 18, 2006 | 37.96 | 38.08 | 37.67 | 38.02 | 1,069,989 | +0.06(+0.16%) |
Dec 15, 2006 | 38.17 | 38.17 | 37.76 | 37.96 | 2,422,894 | -0.31(-0.82%) |
Dec 14, 2006 | 38.14 | 38.48 | 38.12 | 38.28 | 781,057 | +0.14(+0.36%) |
Dec 13, 2006 | 38.37 | 38.53 | 38.07 | 38.14 | 849,929 | -0.16(-0.42%) |
Dec 12, 2006 | 38.34 | 38.52 | 38.14 | 38.30 | 799,219 | -0.26(-0.68%) |
Dec 11, 2006 | 38.58 | 38.82 | 38.50 | 38.56 | 435,873 | -0.03(-0.09%) |
Dec 08, 2006 | 38.42 | 38.64 | 38.28 | 38.60 | 494,485 | +0.25(+0.64%) |
Dec 07, 2006 | 38.37 | 38.53 | 38.14 | 38.35 | 459,223 | -0.07(-0.18%) |
Dec 06, 2006 | 38.41 | 38.56 | 38.16 | 38.42 | 639,422 | +0.05(+0.13%) |
Dec 05, 2006 | 38.20 | 38.73 | 38.20 | 38.37 | 1,026,708 | +0.25(+0.67%) |
Dec 04, 2006 | 37.57 | 38.50 | 37.54 | 38.12 | 901,819 | +0.63(+1.67%) |
Dec 01, 2006 | 37.57 | 37.91 | 37.15 | 37.49 | 1,113,387 | -0.12(-0.32%) |
Nov 30, 2006 | 37.73 | 37.90 | 37.54 | 37.61 | 1,197,590 | -0.14(-0.38%) |
Nov 29, 2006 | 38.12 | 38.30 | 37.34 | 37.75 | 1,611,528 | -0.50(-1.31%) |
Nov 28, 2006 | 38.45 | 38.56 | 38.12 | 38.25 | 681,288 | -0.30(-0.77%) |
Nov 27, 2006 | 39.01 | 39.01 | 38.46 | 38.55 | 604,986 | -0.46(-1.17%) |
Nov 24, 2006 | 39.01 | 39.18 | 38.96 | 39.01 | 191,991 | -0.03(-0.07%) |
Nov 22, 2006 | 39.01 | 39.21 | 38.93 | 39.03 | 293,176 | -0.14(-0.35%) |
Nov 21, 2006 | 38.77 | 39.34 | 38.75 | 39.17 | 723,743 | +0.28(+0.72%) |
Nov 20, 2006 | 38.75 | 39.01 | 38.67 | 38.89 | 364,996 | +0.06(+0.15%) |
Nov 17, 2006 | 38.77 | 38.88 | 38.48 | 38.83 | 579,867 | -0.07(-0.17%) |
Nov 16, 2006 | 38.76 | 38.96 | 38.61 | 38.90 | 607,227 | +0.14(+0.37%) |
Nov 15, 2006 | 38.83 | 38.87 | 38.68 | 38.75 | 718,436 | -0.04(-0.11%) |
Nov 14, 2006 | 38.95 | 39.00 | 38.54 | 38.79 | 598,972 | +0.02(+0.04%) |
Nov 13, 2006 | 38.24 | 38.88 | 38.14 | 38.78 | 619,610 | +0.36(+0.95%) |
Nov 10, 2006 | 38.64 | 38.74 | 38.21 | 38.41 | 668,551 | -0.24(-0.61%) |
Nov 09, 2006 | 39.13 | 39.13 | 38.61 | 38.65 | 552,035 | -0.33(-0.85%) |
Nov 08, 2006 | 38.56 | 39.21 | 38.56 | 38.98 | 536,468 | +0.17(+0.44%) |
Nov 07, 2006 | 38.90 | 39.10 | 38.73 | 38.81 | 726,337 | -0.08(-0.22%) |
Nov 06, 2006 | 38.39 | 39.13 | 38.33 | 38.90 | 635,530 | +0.53(+1.39%) |
Nov 03, 2006 | 38.54 | 38.76 | 38.25 | 38.36 | 519,604 | -0.15(-0.40%) |
Nov 02, 2006 | 38.52 | 38.61 | 38.23 | 38.51 | 905,357 | -0.02(-0.04%) |
Nov 01, 2006 | 38.45 | 38.74 | 38.45 | 38.53 | 559,347 | +0.08(+0.20%) |
Oct 31, 2006 | 38.67 | 38.71 | 38.11 | 38.45 | 1,020,457 | -0.17(-0.44%) |
Oct 30, 2006 | 38.24 | 38.68 | 38.14 | 38.62 | 716,077 | +0.22(+0.57%) |
Oct 27, 2006 | 38.23 | 38.51 | 38.23 | 38.40 | 740,135 | +0.21(+0.56%) |
Oct 26, 2006 | 38.20 | 38.29 | 37.98 | 38.19 | 859,481 | +0.10(+0.27%) |
Oct 25, 2006 | 38.10 | 38.20 | 37.90 | 38.09 | 811,366 | +0.05(+0.13%) |
Oct 24, 2006 | 38.03 | 38.17 | 37.83 | 38.04 | 728,814 | +0.01(+0.02%) |
Oct 23, 2006 | 37.99 | 38.17 | 37.73 | 38.03 | 976,351 | -0.11(-0.29%) |
Oct 20, 2006 | 38.15 | 38.56 | 37.91 | 38.14 | 872,100 | +0.07(+0.18%) |
Oct 19, 2006 | 38.15 | 38.29 | 37.92 | 38.07 | 571,376 | +0.01(+0.02%) |
Oct 18, 2006 | 37.87 | 38.17 | 37.73 | 38.06 | 829,881 | +0.30(+0.79%) |
Oct 17, 2006 | 37.82 | 37.94 | 37.40 | 37.77 | 795,209 | -0.24(-0.62%) |
Oct 16, 2006 | 37.52 | 38.04 | 37.49 | 38.01 | 798,511 | +0.53(+1.40%) |
Oct 13, 2006 | 37.39 | 37.76 | 37.28 | 37.48 | 688,835 | -0.23(-0.61%) |
Oct 12, 2006 | 37.44 | 37.94 | 37.31 | 37.71 | 608,524 | +0.36(+0.95%) |
Oct 11, 2006 | 37.50 | 37.83 | 37.07 | 37.35 | 518,307 | -0.36(-0.94%) |
Oct 10, 2006 | 37.61 | 37.71 | 37.23 | 37.71 | 618,548 | +0.24(+0.63%) |
Oct 09, 2006 | 37.14 | 37.55 | 37.06 | 37.47 | 663,362 | +0.23(+0.61%) |
Oct 06, 2006 | 37.33 | 37.51 | 37.11 | 37.24 | 992,626 | -0.08(-0.23%) |
Oct 05, 2006 | 36.79 | 37.33 | 36.54 | 37.33 | 977,648 | +0.53(+1.45%) |
Oct 04, 2006 | 35.94 | 36.79 | 35.91 | 36.79 | 1,131,667 | +0.88(+2.46%) |
Oct 03, 2006 | 36.05 | 36.10 | 35.78 | 35.91 | 1,344,768 | -0.10(-0.28%) |