Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.02 | 39.13 | 38.82 | 38.83 | 10,244,282 | -0.40(-1.01%) |
Dec 28, 2006 | 39.22 | 39.35 | 39.08 | 39.23 | 7,683,779 | +0.13(+0.32%) |
Dec 27, 2006 | 38.70 | 39.15 | 38.69 | 39.10 | 9,685,296 | +0.50(+1.30%) |
Dec 26, 2006 | 38.36 | 38.76 | 38.30 | 38.60 | 7,588,532 | +0.19(+0.49%) |
Dec 22, 2006 | 38.71 | 38.82 | 38.37 | 38.41 | 8,495,748 | -0.26(-0.68%) |
Dec 21, 2006 | 38.90 | 39.16 | 38.31 | 38.67 | 14,277,424 | -0.22(-0.57%) |
Dec 20, 2006 | 39.32 | 39.56 | 38.80 | 38.89 | 16,459,399 | -0.44(-1.13%) |
Dec 19, 2006 | 38.54 | 39.50 | 38.29 | 39.34 | 17,423,422 | +0.61(+1.58%) |
Dec 18, 2006 | 39.66 | 39.83 | 38.68 | 38.73 | 17,453,530 | -1.08(-2.72%) |
Dec 15, 2006 | 40.13 | 40.19 | 39.60 | 39.81 | 18,054,174 | -0.31(-0.78%) |
Dec 14, 2006 | 39.46 | 40.24 | 39.32 | 40.12 | 17,486,856 | +0.83(+2.11%) |
Dec 13, 2006 | 39.36 | 39.46 | 39.01 | 39.29 | 14,461,480 | +0.29(+0.74%) |
Dec 12, 2006 | 39.32 | 39.38 | 38.75 | 39.00 | 17,517,912 | +0.08(+0.20%) |
Dec 11, 2006 | 38.46 | 39.10 | 38.37 | 38.92 | 15,122,151 | +0.46(+1.19%) |
Dec 08, 2006 | 38.88 | 39.08 | 38.43 | 38.46 | 14,461,859 | -0.26(-0.67%) |
Dec 07, 2006 | 38.90 | 39.08 | 38.58 | 38.72 | 13,598,385 | -0.13(-0.33%) |
Dec 06, 2006 | 39.00 | 39.30 | 38.82 | 38.85 | 19,542,340 | -0.21(-0.53%) |
Dec 05, 2006 | 38.90 | 39.17 | 38.44 | 39.05 | 15,646,484 | +0.24(+0.61%) |
Dec 04, 2006 | 38.61 | 38.84 | 38.39 | 38.82 | 14,182,177 | +0.21(+0.53%) |
Dec 01, 2006 | 38.08 | 38.69 | 37.93 | 38.61 | 19,698,750 | +0.42(+1.09%) |
Nov 30, 2006 | 37.63 | 38.53 | 37.57 | 38.19 | 22,603,318 | +0.67(+1.79%) |
Nov 29, 2006 | 37.07 | 38.02 | 36.92 | 37.52 | 19,389,340 | +0.62(+1.67%) |
Nov 28, 2006 | 36.38 | 37.00 | 36.36 | 36.90 | 14,547,449 | +0.60(+1.64%) |
Nov 27, 2006 | 36.59 | 36.79 | 36.12 | 36.31 | 18,118,366 | -0.05(-0.13%) |
Nov 24, 2006 | 36.42 | 36.86 | 36.30 | 36.35 | 5,460,713 | -0.40(-1.09%) |
Nov 22, 2006 | 37.08 | 37.23 | 36.45 | 36.76 | 13,990,546 | -0.33(-0.88%) |
Nov 21, 2006 | 36.75 | 37.14 | 36.68 | 37.08 | 14,588,539 | +0.52(+1.42%) |
Nov 20, 2006 | 36.35 | 36.92 | 36.30 | 36.57 | 14,118,741 | +0.07(+0.20%) |
Nov 17, 2006 | 35.97 | 36.59 | 35.84 | 36.49 | 19,547,642 | +0.29(+0.80%) |
Nov 16, 2006 | 37.13 | 37.21 | 36.17 | 36.20 | 17,631,338 | -0.74(-2.00%) |
Nov 15, 2006 | 36.89 | 37.30 | 36.74 | 36.94 | 16,625,656 | -0.23(-0.61%) |
Nov 14, 2006 | 37.21 | 37.32 | 36.91 | 37.17 | 15,274,963 | +0.02(+0.04%) |
Nov 13, 2006 | 36.72 | 37.41 | 36.47 | 37.15 | 16,773,544 | +0.43(+1.16%) |
Nov 10, 2006 | 37.13 | 37.17 | 36.51 | 36.72 | 16,645,728 | -0.35(-0.94%) |
Nov 09, 2006 | 36.89 | 37.18 | 36.72 | 37.07 | 21,746,850 | +0.36(+0.99%) |
Nov 08, 2006 | 36.23 | 36.85 | 36.23 | 36.71 | 17,634,178 | +0.32(+0.87%) |
Nov 07, 2006 | 36.89 | 36.92 | 36.25 | 36.39 | 18,733,214 | -0.45(-1.23%) |
Nov 06, 2006 | 36.47 | 36.94 | 36.31 | 36.85 | 19,350,142 | +0.45(+1.25%) |
Nov 03, 2006 | 35.91 | 36.61 | 35.91 | 36.39 | 16,305,261 | +0.59(+1.65%) |
Nov 02, 2006 | 35.36 | 35.85 | 35.13 | 35.80 | 17,067,996 | +0.43(+1.21%) |
Nov 01, 2006 | 35.49 | 35.68 | 35.12 | 35.37 | 14,911,016 | -0.12(-0.33%) |
Oct 31, 2006 | 34.91 | 35.57 | 34.73 | 35.49 | 20,302,614 | +0.43(+1.22%) |
Oct 30, 2006 | 35.49 | 35.74 | 34.87 | 35.06 | 16,794,942 | -0.68(-1.91%) |
Oct 27, 2006 | 35.94 | 36.16 | 35.60 | 35.74 | 16,830,542 | +0.10(+0.27%) |
Oct 26, 2006 | 36.06 | 36.17 | 35.53 | 35.65 | 16,825,428 | -0.04(-0.12%) |
Oct 25, 2006 | 35.20 | 36.05 | 35.08 | 35.69 | 22,621,496 | +0.36(+1.03%) |
Oct 24, 2006 | 34.66 | 35.40 | 34.57 | 35.32 | 17,159,456 | +0.66(+1.90%) |
Oct 23, 2006 | 34.29 | 34.66 | 34.08 | 34.66 | 12,509,196 | +0.19(+0.55%) |
Oct 20, 2006 | 34.76 | 34.79 | 34.28 | 34.47 | 18,177,446 | -0.19(-0.55%) |
Oct 19, 2006 | 34.22 | 34.66 | 33.99 | 34.66 | 13,353,923 | +0.55(+1.61%) |
Oct 18, 2006 | 34.29 | 34.55 | 33.94 | 34.12 | 15,309,994 | -0.17(-0.51%) |
Oct 17, 2006 | 34.38 | 34.42 | 34.17 | 34.29 | 12,893,404 | -0.06(-0.18%) |
Oct 16, 2006 | 34.01 | 34.43 | 33.89 | 34.35 | 14,795,129 | +0.45(+1.32%) |
Oct 13, 2006 | 33.99 | 34.18 | 33.77 | 33.90 | 14,589,107 | +0.10(+0.28%) |
Oct 12, 2006 | 33.53 | 33.88 | 33.43 | 33.81 | 15,407,324 | +0.49(+1.46%) |
Oct 11, 2006 | 33.60 | 33.71 | 33.27 | 33.32 | 17,833,004 | -0.42(-1.25%) |
Oct 10, 2006 | 33.32 | 33.76 | 33.27 | 33.75 | 20,698,374 | +0.35(+1.04%) |
Oct 09, 2006 | 33.81 | 33.90 | 33.34 | 33.40 | 14,783,389 | -0.22(-0.66%) |
Oct 06, 2006 | 33.54 | 33.73 | 33.16 | 33.62 | 16,827,132 | -0.12(-0.34%) |
Oct 05, 2006 | 33.87 | 34.05 | 33.49 | 33.73 | 18,136,356 | +0.10(+0.28%) |
Oct 04, 2006 | 33.40 | 33.76 | 32.86 | 33.64 | 21,361,506 | +0.40(+1.21%) |
Oct 03, 2006 | 33.80 | 33.80 | 33.23 | 33.24 | 24,254,332 | -0.83(-2.43%) |