Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.90 | 38.17 | 37.85 | 37.90 | 1,616,948 | +0.01(+0.01%) |
Dec 28, 2006 | 38.13 | 38.23 | 37.90 | 37.90 | 1,155,640 | -0.18(-0.48%) |
Dec 27, 2006 | 37.61 | 38.08 | 37.52 | 38.08 | 1,398,154 | +0.72(+1.93%) |
Dec 26, 2006 | 37.20 | 37.53 | 37.13 | 37.36 | 589,205 | +0.23(+0.61%) |
Dec 22, 2006 | 37.73 | 37.73 | 37.12 | 37.13 | 1,563,056 | -0.75(-1.98%) |
Dec 21, 2006 | 37.61 | 37.91 | 37.39 | 37.88 | 2,184,141 | +0.07(+0.20%) |
Dec 20, 2006 | 38.07 | 38.17 | 37.74 | 37.81 | 1,846,368 | -0.25(-0.66%) |
Dec 19, 2006 | 37.55 | 38.27 | 37.55 | 38.06 | 1,787,732 | +0.45(+1.21%) |
Dec 18, 2006 | 38.40 | 38.41 | 37.51 | 37.61 | 2,640,135 | -0.61(-1.60%) |
Dec 15, 2006 | 38.65 | 38.71 | 38.15 | 38.22 | 2,266,497 | -0.19(-0.49%) |
Dec 14, 2006 | 38.36 | 38.47 | 38.17 | 38.41 | 2,666,892 | +0.40(+1.04%) |
Dec 13, 2006 | 37.73 | 38.06 | 37.72 | 38.01 | 1,813,919 | +0.49(+1.31%) |
Dec 12, 2006 | 37.59 | 37.77 | 37.34 | 37.52 | 2,513,186 | -0.37(-0.97%) |
Dec 11, 2006 | 37.49 | 38.04 | 37.41 | 37.89 | 1,635,734 | +0.33(+0.88%) |
Dec 08, 2006 | 37.74 | 37.92 | 37.48 | 37.56 | 1,672,168 | -0.24(-0.64%) |
Dec 07, 2006 | 37.76 | 37.88 | 37.66 | 37.80 | 3,662,185 | +0.45(+1.21%) |
Dec 06, 2006 | 37.32 | 37.79 | 37.32 | 37.35 | 2,250,557 | -0.58(-1.53%) |
Dec 05, 2006 | 37.56 | 37.93 | 37.55 | 37.93 | 2,533,300 | +0.75(+2.03%) |
Dec 04, 2006 | 36.82 | 37.24 | 36.61 | 37.17 | 2,005,956 | -0.03(-0.07%) |
Dec 01, 2006 | 36.85 | 37.64 | 36.80 | 37.20 | 3,692,926 | -0.46(-1.22%) |
Nov 30, 2006 | 37.78 | 37.83 | 37.45 | 37.66 | 2,940,906 | -0.25(-0.67%) |
Nov 29, 2006 | 37.26 | 38.01 | 37.17 | 37.91 | 2,581,120 | +0.63(+1.70%) |
Nov 28, 2006 | 36.90 | 37.36 | 36.90 | 37.28 | 2,455,688 | +0.35(+0.96%) |
Nov 27, 2006 | 37.27 | 37.39 | 36.88 | 36.93 | 2,716,988 | -0.25(-0.68%) |
Nov 24, 2006 | 37.05 | 37.36 | 37.04 | 37.18 | 544,232 | +0.02(+0.06%) |
Nov 22, 2006 | 37.42 | 37.51 | 36.97 | 37.16 | 1,828,341 | -0.17(-0.45%) |
Nov 21, 2006 | 37.07 | 37.37 | 37.05 | 37.33 | 1,559,071 | +0.44(+1.20%) |
Nov 20, 2006 | 36.79 | 37.10 | 36.73 | 36.88 | 1,874,452 | -0.11(-0.28%) |
Nov 17, 2006 | 36.66 | 36.99 | 36.58 | 36.99 | 2,433,486 | +0.12(+0.33%) |
Nov 16, 2006 | 37.76 | 37.85 | 36.84 | 36.87 | 3,119,660 | -0.53(-1.42%) |
Nov 15, 2006 | 37.12 | 37.50 | 37.12 | 37.40 | 1,934,796 | +0.16(+0.44%) |
Nov 14, 2006 | 37.28 | 37.36 | 36.96 | 37.24 | 1,719,228 | -0.28(-0.76%) |
Nov 13, 2006 | 37.64 | 37.80 | 37.48 | 37.52 | 3,099,545 | -0.33(-0.86%) |
Nov 10, 2006 | 38.01 | 38.01 | 37.65 | 37.85 | 2,754,561 | +0.27(+0.72%) |
Nov 09, 2006 | 37.30 | 37.73 | 37.20 | 37.58 | 2,601,424 | +0.61(+1.64%) |
Nov 08, 2006 | 36.57 | 37.10 | 36.56 | 36.97 | 2,318,681 | +0.41(+1.12%) |
Nov 07, 2006 | 36.73 | 36.87 | 36.48 | 36.56 | 2,380,543 | +0.08(+0.23%) |
Nov 06, 2006 | 35.95 | 36.52 | 35.68 | 36.48 | 2,478,839 | +0.80(+2.25%) |
Nov 03, 2006 | 35.37 | 35.81 | 35.32 | 35.68 | 3,254,769 | +0.23(+0.65%) |
Nov 02, 2006 | 35.29 | 35.59 | 35.22 | 35.44 | 2,963,297 | -0.31(-0.87%) |
Nov 01, 2006 | 35.93 | 36.07 | 35.71 | 35.76 | 2,903,143 | -0.15(-0.43%) |
Oct 31, 2006 | 35.53 | 35.94 | 35.38 | 35.91 | 2,033,851 | +0.37(+1.05%) |
Oct 30, 2006 | 35.60 | 35.81 | 35.52 | 35.53 | 1,660,403 | -0.37(-1.03%) |
Oct 27, 2006 | 36.24 | 36.25 | 35.79 | 35.90 | 2,587,192 | -0.36(-0.99%) |
Oct 26, 2006 | 36.36 | 36.39 | 36.07 | 36.26 | 2,926,484 | +0.21(+0.57%) |
Oct 25, 2006 | 35.61 | 36.22 | 35.54 | 36.06 | 3,146,037 | +0.22(+0.62%) |
Oct 24, 2006 | 35.49 | 35.87 | 35.44 | 35.83 | 2,872,402 | +0.09(+0.25%) |
Oct 23, 2006 | 35.15 | 35.80 | 35.12 | 35.75 | 1,566,282 | +0.03(+0.09%) |
Oct 20, 2006 | 35.60 | 35.76 | 35.52 | 35.71 | 2,106,340 | +0.05(+0.13%) |
Oct 19, 2006 | 35.23 | 35.69 | 35.19 | 35.67 | 2,338,417 | +0.83(+2.37%) |
Oct 18, 2006 | 35.12 | 35.26 | 34.74 | 34.84 | 2,116,207 | -0.29(-0.82%) |
Oct 17, 2006 | 35.31 | 35.36 | 34.99 | 35.13 | 1,925,308 | -0.06(-0.16%) |
Oct 16, 2006 | 34.65 | 35.22 | 34.64 | 35.19 | 2,070,665 | +0.55(+1.60%) |
Oct 13, 2006 | 34.52 | 34.78 | 34.45 | 34.63 | 2,821,736 | -0.05(-0.14%) |
Oct 12, 2006 | 34.33 | 34.69 | 34.25 | 34.68 | 1,717,900 | +0.54(+1.57%) |
Oct 11, 2006 | 34.05 | 34.37 | 33.95 | 34.14 | 1,698,545 | -0.30(-0.86%) |
Oct 10, 2006 | 34.10 | 34.57 | 34.08 | 34.44 | 2,082,050 | +0.28(+0.82%) |
Oct 09, 2006 | 34.49 | 34.55 | 34.10 | 34.16 | 1,487,911 | -0.09(-0.28%) |
Oct 06, 2006 | 33.97 | 34.31 | 33.89 | 34.25 | 1,612,773 | -0.05(-0.15%) |
Oct 05, 2006 | 34.34 | 34.41 | 34.16 | 34.31 | 2,844,128 | -0.03(-0.08%) |
Oct 04, 2006 | 33.74 | 34.34 | 33.57 | 34.33 | 4,080,037 | +0.56(+1.65%) |
Oct 03, 2006 | 33.99 | 34.22 | 33.72 | 33.77 | 3,939,614 | -0.62(-1.81%) |