Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.04 | 41.04 | 40.63 | 40.66 | 1,038,568 | -0.50(-1.22%) |
Dec 28, 2006 | 41.22 | 41.28 | 40.95 | 41.16 | 1,422,286 | -0.14(-0.34%) |
Dec 27, 2006 | 41.33 | 41.41 | 41.20 | 41.30 | 1,419,169 | +0.14(+0.34%) |
Dec 26, 2006 | 41.07 | 41.36 | 41.05 | 41.16 | 1,345,932 | +0.02(+0.04%) |
Dec 22, 2006 | 41.36 | 41.42 | 41.12 | 41.15 | 1,893,005 | -0.30(-0.72%) |
Dec 21, 2006 | 41.59 | 41.72 | 41.32 | 41.45 | 3,198,033 | -0.03(-0.07%) |
Dec 20, 2006 | 41.35 | 41.65 | 41.24 | 41.48 | 1,482,018 | +0.24(+0.58%) |
Dec 19, 2006 | 40.81 | 41.27 | 40.73 | 41.24 | 1,477,214 | +0.43(+1.06%) |
Dec 18, 2006 | 40.61 | 41.04 | 40.52 | 40.81 | 1,942,609 | +0.25(+0.63%) |
Dec 15, 2006 | 40.62 | 40.97 | 40.50 | 40.55 | 2,734,845 | +0.20(+0.50%) |
Dec 14, 2006 | 40.31 | 40.51 | 40.15 | 40.35 | 2,231,793 | +0.12(+0.29%) |
Dec 13, 2006 | 40.35 | 40.53 | 40.18 | 40.24 | 2,058,049 | -0.08(-0.21%) |
Dec 12, 2006 | 40.39 | 40.55 | 40.22 | 40.32 | 2,955,077 | -0.02(-0.04%) |
Dec 11, 2006 | 40.18 | 40.53 | 40.09 | 40.34 | 1,721,468 | +0.16(+0.40%) |
Dec 08, 2006 | 40.36 | 40.49 | 40.11 | 40.18 | 1,516,170 | -0.14(-0.34%) |
Dec 07, 2006 | 40.68 | 40.74 | 40.31 | 40.31 | 1,947,413 | -0.36(-0.89%) |
Dec 06, 2006 | 40.06 | 40.79 | 40.05 | 40.68 | 3,712,902 | +0.42(+1.03%) |
Dec 05, 2006 | 40.16 | 40.51 | 40.09 | 40.26 | 1,391,640 | +0.10(+0.25%) |
Dec 04, 2006 | 39.74 | 40.21 | 39.64 | 40.16 | 2,357,751 | +0.65(+1.66%) |
Dec 01, 2006 | 39.31 | 39.58 | 39.27 | 39.51 | 2,007,276 | +0.20(+0.51%) |
Nov 30, 2006 | 39.52 | 39.74 | 39.01 | 39.31 | 2,736,663 | -0.39(-0.99%) |
Nov 29, 2006 | 39.09 | 39.73 | 39.09 | 39.70 | 2,128,040 | +0.58(+1.48%) |
Nov 28, 2006 | 38.74 | 39.16 | 38.53 | 39.12 | 2,382,163 | +0.34(+0.87%) |
Nov 27, 2006 | 39.25 | 39.25 | 38.54 | 38.78 | 2,184,136 | -0.39(-1.00%) |
Nov 24, 2006 | 38.67 | 39.27 | 38.67 | 39.17 | 802,365 | +0.23(+0.59%) |
Nov 22, 2006 | 38.83 | 39.02 | 38.72 | 38.94 | 1,427,610 | +0.12(+0.32%) |
Nov 21, 2006 | 38.44 | 39.04 | 38.40 | 38.82 | 1,687,706 | +0.31(+0.80%) |
Nov 20, 2006 | 38.64 | 38.79 | 38.48 | 38.51 | 1,088,432 | -0.28(-0.71%) |
Nov 17, 2006 | 38.76 | 39.02 | 38.64 | 38.79 | 1,997,017 | -0.05(-0.12%) |
Nov 16, 2006 | 38.83 | 38.87 | 38.69 | 38.84 | 3,225,432 | +0.12(+0.32%) |
Nov 15, 2006 | 38.47 | 38.75 | 38.47 | 38.71 | 2,870,672 | +0.34(+0.88%) |
Nov 14, 2006 | 37.81 | 38.62 | 37.81 | 38.37 | 2,184,396 | +0.45(+1.20%) |
Nov 13, 2006 | 37.66 | 38.04 | 37.29 | 37.92 | 1,503,444 | +0.26(+0.70%) |
Nov 10, 2006 | 37.53 | 37.77 | 37.43 | 37.66 | 1,509,547 | +0.13(+0.35%) |
Nov 09, 2006 | 37.70 | 37.87 | 37.32 | 37.53 | 2,538,117 | -0.18(-0.47%) |
Nov 08, 2006 | 38.10 | 38.11 | 37.37 | 37.70 | 3,485,399 | -0.55(-1.45%) |
Nov 07, 2006 | 38.16 | 38.50 | 38.13 | 38.26 | 1,646,283 | +0.04(+0.10%) |
Nov 06, 2006 | 37.98 | 38.33 | 37.94 | 38.22 | 2,440,597 | +0.50(+1.33%) |
Nov 03, 2006 | 37.91 | 38.06 | 37.65 | 37.72 | 2,038,311 | -0.22(-0.59%) |
Nov 02, 2006 | 38.29 | 38.33 | 37.90 | 37.94 | 2,569,412 | -0.60(-1.56%) |
Nov 01, 2006 | 38.66 | 38.66 | 38.33 | 38.54 | 2,078,955 | +0.08(+0.20%) |
Oct 31, 2006 | 38.36 | 38.56 | 38.24 | 38.47 | 1,939,752 | +0.06(+0.16%) |
Oct 30, 2006 | 38.23 | 38.55 | 38.19 | 38.40 | 1,684,460 | +0.19(+0.50%) |
Oct 27, 2006 | 37.46 | 38.42 | 37.27 | 38.21 | 3,644,859 | +0.32(+0.83%) |
Oct 26, 2006 | 38.58 | 38.62 | 37.28 | 37.90 | 2,965,985 | -0.21(-0.55%) |
Oct 25, 2006 | 38.88 | 38.89 | 38.01 | 38.10 | 2,505,784 | -0.82(-2.10%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.71 | 38.92 | 2,306,459 | +0.12(+0.30%) |
Oct 23, 2006 | 38.58 | 38.83 | 38.51 | 38.81 | 1,606,937 | +0.05(+0.12%) |
Oct 20, 2006 | 39.00 | 39.00 | 38.50 | 38.76 | 1,523,182 | -0.09(-0.24%) |
Oct 19, 2006 | 38.74 | 38.97 | 38.58 | 38.85 | 1,326,713 | -0.04(-0.10%) |
Oct 18, 2006 | 38.93 | 39.06 | 38.81 | 38.89 | 1,642,907 | +0.15(+0.38%) |
Oct 17, 2006 | 38.94 | 39.24 | 38.64 | 38.74 | 1,289,575 | -0.38(-0.96%) |
Oct 16, 2006 | 38.87 | 39.19 | 38.79 | 39.12 | 1,543,829 | +0.12(+0.30%) |
Oct 13, 2006 | 38.43 | 39.09 | 38.24 | 39.01 | 2,846,779 | +0.62(+1.60%) |
Oct 12, 2006 | 38.21 | 38.47 | 38.11 | 38.39 | 2,169,203 | +0.19(+0.50%) |
Oct 11, 2006 | 38.35 | 38.42 | 38.06 | 38.20 | 2,495,785 | -0.18(-0.46%) |
Oct 10, 2006 | 37.77 | 38.40 | 37.73 | 38.37 | 3,321,264 | +0.61(+1.61%) |
Oct 09, 2006 | 37.64 | 37.99 | 37.64 | 37.77 | 1,156,086 | -0.06(-0.16%) |
Oct 06, 2006 | 38.12 | 38.14 | 37.62 | 37.83 | 1,969,099 | -0.37(-0.97%) |
Oct 05, 2006 | 37.80 | 38.32 | 37.78 | 38.20 | 2,763,803 | +0.31(+0.81%) |
Oct 04, 2006 | 37.37 | 37.93 | 37.23 | 37.89 | 1,980,136 | +0.35(+0.92%) |
Oct 03, 2006 | 37.50 | 37.80 | 37.38 | 37.54 | 1,724,585 | +0.05(+0.12%) |