Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.91 | 40.12 | 39.70 | 39.84 | 1,059,558 | -0.18(-0.46%) |
Dec 28, 2006 | 40.24 | 40.24 | 39.84 | 40.02 | 979,117 | -0.05(-0.13%) |
Dec 27, 2006 | 40.08 | 40.40 | 39.92 | 40.07 | 990,745 | -0.01(-0.02%) |
Dec 26, 2006 | 39.98 | 40.15 | 39.90 | 40.08 | 825,895 | +0.13(+0.33%) |
Dec 22, 2006 | 39.96 | 40.12 | 39.69 | 39.95 | 641,891 | -0.04(-0.11%) |
Dec 21, 2006 | 40.20 | 40.36 | 39.91 | 39.99 | 1,202,520 | -0.15(-0.36%) |
Dec 20, 2006 | 40.21 | 40.45 | 39.94 | 40.14 | 944,915 | -0.07(-0.18%) |
Dec 19, 2006 | 39.98 | 40.39 | 39.84 | 40.21 | 1,315,658 | -0.07(-0.16%) |
Dec 18, 2006 | 40.06 | 40.43 | 40.06 | 40.28 | 1,227,145 | +0.26(+0.64%) |
Dec 15, 2006 | 40.16 | 40.38 | 40.02 | 40.02 | 2,401,758 | -0.01(-0.04%) |
Dec 14, 2006 | 39.98 | 40.20 | 39.80 | 40.03 | 1,606,781 | +0.00(+0.00%) |
Dec 13, 2006 | 40.35 | 40.42 | 39.90 | 40.03 | 828,220 | -0.15(-0.36%) |
Dec 12, 2006 | 40.16 | 40.20 | 39.70 | 40.18 | 1,059,285 | +0.02(+0.05%) |
Dec 11, 2006 | 40.71 | 40.78 | 40.06 | 40.16 | 1,125,635 | -0.26(-0.65%) |
Dec 08, 2006 | 40.14 | 40.59 | 40.06 | 40.42 | 1,108,261 | +0.33(+0.82%) |
Dec 07, 2006 | 40.06 | 40.27 | 39.95 | 40.09 | 1,012,771 | +0.18(+0.46%) |
Dec 06, 2006 | 40.20 | 40.28 | 39.85 | 39.91 | 1,472,711 | -0.29(-0.73%) |
Dec 05, 2006 | 39.87 | 40.63 | 39.87 | 40.20 | 1,964,253 | +0.30(+0.75%) |
Dec 04, 2006 | 39.51 | 40.02 | 39.30 | 39.90 | 1,412,106 | +0.67(+1.71%) |
Dec 01, 2006 | 39.13 | 39.64 | 38.89 | 39.23 | 1,071,050 | -0.31(-0.79%) |
Nov 30, 2006 | 38.92 | 39.63 | 38.70 | 39.55 | 2,324,052 | +0.80(+2.06%) |
Nov 29, 2006 | 38.63 | 38.98 | 38.43 | 38.75 | 768,299 | +0.25(+0.65%) |
Nov 28, 2006 | 37.96 | 38.75 | 37.84 | 38.50 | 1,175,569 | +0.45(+1.17%) |
Nov 27, 2006 | 38.83 | 38.89 | 38.01 | 38.05 | 1,527,707 | -0.96(-2.45%) |
Nov 24, 2006 | 39.44 | 39.57 | 38.97 | 39.01 | 608,100 | -0.42(-1.06%) |
Nov 22, 2006 | 39.47 | 39.65 | 39.26 | 39.43 | 804,963 | +0.01(+0.04%) |
Nov 21, 2006 | 39.63 | 39.88 | 39.27 | 39.41 | 1,653,978 | -0.18(-0.46%) |
Nov 20, 2006 | 39.68 | 39.68 | 38.93 | 39.60 | 2,279,317 | +0.56(+1.42%) |
Nov 17, 2006 | 38.96 | 39.54 | 38.92 | 39.04 | 1,927,316 | -0.15(-0.39%) |
Nov 16, 2006 | 38.88 | 39.60 | 38.74 | 39.19 | 2,376,448 | +0.50(+1.28%) |
Nov 15, 2006 | 38.84 | 38.99 | 38.54 | 38.70 | 1,649,464 | +0.04(+0.11%) |
Nov 14, 2006 | 37.94 | 38.89 | 37.76 | 38.65 | 1,734,420 | +0.90(+2.38%) |
Nov 13, 2006 | 37.48 | 37.89 | 37.39 | 37.75 | 2,148,394 | +0.33(+0.88%) |
Nov 10, 2006 | 37.53 | 37.53 | 37.23 | 37.43 | 1,303,346 | +0.02(+0.06%) |
Nov 09, 2006 | 38.03 | 38.08 | 37.34 | 37.40 | 1,827,174 | -0.79(-2.07%) |
Nov 08, 2006 | 38.24 | 38.52 | 38.11 | 38.19 | 2,287,662 | -0.05(-0.13%) |
Nov 07, 2006 | 37.98 | 38.43 | 37.92 | 38.24 | 2,319,537 | +0.12(+0.33%) |
Nov 06, 2006 | 36.99 | 38.18 | 36.99 | 38.12 | 3,041,187 | +1.40(+3.80%) |
Nov 03, 2006 | 36.68 | 36.91 | 36.64 | 36.72 | 1,859,871 | +0.03(+0.08%) |
Nov 02, 2006 | 36.84 | 36.90 | 36.57 | 36.69 | 2,234,308 | -0.26(-0.71%) |
Nov 01, 2006 | 37.83 | 37.83 | 36.86 | 36.96 | 1,961,380 | -0.69(-1.83%) |
Oct 31, 2006 | 38.01 | 38.48 | 37.59 | 37.64 | 1,816,777 | -0.33(-0.87%) |
Oct 30, 2006 | 37.50 | 38.30 | 37.28 | 37.97 | 2,819,562 | +0.69(+1.86%) |
Oct 27, 2006 | 37.13 | 37.39 | 37.12 | 37.28 | 1,452,874 | +0.04(+0.10%) |
Oct 26, 2006 | 37.32 | 37.49 | 37.20 | 37.24 | 2,079,717 | +0.04(+0.12%) |
Oct 25, 2006 | 36.54 | 37.34 | 36.50 | 37.20 | 3,766,803 | +0.94(+2.60%) |
Oct 24, 2006 | 36.18 | 36.29 | 35.65 | 36.26 | 1,176,664 | +0.04(+0.12%) |
Oct 23, 2006 | 36.26 | 36.48 | 36.04 | 36.21 | 923,026 | -0.30(-0.82%) |
Oct 20, 2006 | 36.18 | 36.53 | 36.15 | 36.51 | 1,432,490 | +0.48(+1.32%) |
Oct 19, 2006 | 36.26 | 36.43 | 35.97 | 36.04 | 1,330,433 | -0.20(-0.54%) |
Oct 18, 2006 | 35.88 | 36.38 | 35.67 | 36.23 | 1,521,003 | +0.12(+0.34%) |
Oct 17, 2006 | 36.11 | 36.23 | 35.92 | 36.11 | 1,390,628 | +0.08(+0.22%) |
Oct 16, 2006 | 35.66 | 36.09 | 35.66 | 36.03 | 1,653,294 | +0.41(+1.15%) |
Oct 13, 2006 | 35.65 | 35.81 | 35.41 | 35.62 | 1,041,090 | +0.02(+0.06%) |
Oct 12, 2006 | 35.24 | 35.75 | 35.17 | 35.60 | 1,332,212 | +0.37(+1.06%) |
Oct 11, 2006 | 35.35 | 35.39 | 34.89 | 35.23 | 1,439,194 | -0.20(-0.56%) |
Oct 10, 2006 | 35.44 | 35.55 | 35.16 | 35.42 | 748,736 | -0.08(-0.23%) |
Oct 09, 2006 | 35.55 | 35.74 | 35.29 | 35.50 | 829,315 | -0.20(-0.55%) |
Oct 06, 2006 | 35.45 | 35.74 | 35.41 | 35.70 | 929,046 | +0.03(+0.08%) |
Oct 05, 2006 | 35.52 | 35.79 | 35.48 | 35.67 | 927,815 | -0.03(-0.08%) |
Oct 04, 2006 | 34.93 | 35.74 | 34.80 | 35.70 | 2,197,917 | +0.78(+2.24%) |
Oct 03, 2006 | 34.68 | 34.99 | 34.44 | 34.92 | 1,464,776 | +0.24(+0.70%) |