Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.34 | 38.48 | 38.03 | 38.10 | 2,447,821 | -0.33(-0.85%) |
Dec 28, 2006 | 38.96 | 39.03 | 38.32 | 38.42 | 1,818,708 | -0.06(-0.15%) |
Dec 27, 2006 | 38.65 | 38.68 | 38.23 | 38.48 | 1,682,287 | +0.15(+0.39%) |
Dec 26, 2006 | 38.02 | 38.38 | 37.93 | 38.33 | 3,949,013 | +0.33(+0.88%) |
Dec 22, 2006 | 38.44 | 38.44 | 38.00 | 38.00 | 2,941,501 | -0.35(-0.92%) |
Dec 21, 2006 | 38.32 | 38.72 | 38.20 | 38.35 | 2,207,112 | +0.15(+0.39%) |
Dec 20, 2006 | 38.24 | 38.49 | 38.20 | 38.20 | 1,615,345 | -0.04(-0.09%) |
Dec 19, 2006 | 38.30 | 38.30 | 37.93 | 38.24 | 2,386,376 | -0.06(-0.15%) |
Dec 18, 2006 | 38.17 | 38.44 | 37.93 | 38.30 | 3,198,276 | +0.29(+0.77%) |
Dec 15, 2006 | 37.56 | 38.09 | 37.51 | 38.00 | 4,192,541 | +0.50(+1.34%) |
Dec 14, 2006 | 37.00 | 37.55 | 37.00 | 37.50 | 1,701,876 | +0.42(+1.13%) |
Dec 13, 2006 | 37.34 | 37.37 | 37.05 | 37.08 | 2,480,376 | -0.10(-0.27%) |
Dec 12, 2006 | 37.22 | 37.34 | 36.94 | 37.18 | 4,999,227 | -0.18(-0.49%) |
Dec 11, 2006 | 37.12 | 37.53 | 37.10 | 37.37 | 3,226,181 | +0.24(+0.65%) |
Dec 08, 2006 | 36.68 | 37.15 | 36.67 | 37.12 | 2,297,589 | +0.54(+1.47%) |
Dec 07, 2006 | 36.90 | 37.04 | 36.52 | 36.59 | 2,614,260 | -0.31(-0.83%) |
Dec 06, 2006 | 36.66 | 37.04 | 36.66 | 36.89 | 2,147,639 | +0.06(+0.17%) |
Dec 05, 2006 | 36.37 | 36.88 | 36.22 | 36.83 | 4,383,925 | +0.31(+0.84%) |
Dec 04, 2006 | 36.33 | 36.66 | 36.33 | 36.52 | 3,017,181 | +0.16(+0.43%) |
Dec 01, 2006 | 36.42 | 36.72 | 36.16 | 36.37 | 3,831,759 | -0.40(-1.08%) |
Nov 30, 2006 | 36.85 | 37.06 | 36.52 | 36.76 | 4,522,882 | -0.17(-0.46%) |
Nov 29, 2006 | 36.76 | 36.97 | 36.54 | 36.93 | 3,736,772 | +0.33(+0.91%) |
Nov 28, 2006 | 36.31 | 36.61 | 36.17 | 36.60 | 5,289,121 | +0.29(+0.80%) |
Nov 27, 2006 | 36.29 | 36.36 | 36.12 | 36.31 | 4,314,446 | +0.03(+0.08%) |
Nov 24, 2006 | 36.12 | 36.39 | 36.06 | 36.28 | 2,741,661 | -0.14(-0.39%) |
Nov 22, 2006 | 36.81 | 36.97 | 36.24 | 36.42 | 7,984,558 | -0.40(-1.08%) |
Nov 21, 2006 | 36.98 | 37.21 | 36.69 | 36.82 | 2,888,370 | -0.27(-0.73%) |
Nov 20, 2006 | 36.51 | 37.15 | 36.43 | 37.09 | 3,076,653 | +0.11(+0.29%) |
Nov 17, 2006 | 36.65 | 37.00 | 36.63 | 36.98 | 4,429,586 | +0.22(+0.60%) |
Nov 16, 2006 | 37.00 | 37.01 | 36.54 | 36.76 | 5,839,173 | -0.06(-0.17%) |
Nov 15, 2006 | 37.11 | 37.19 | 36.73 | 36.83 | 4,558,256 | -0.25(-0.67%) |
Nov 14, 2006 | 37.17 | 37.36 | 36.71 | 37.08 | 4,717,648 | -0.13(-0.36%) |
Nov 13, 2006 | 37.55 | 37.65 | 37.18 | 37.21 | 2,785,632 | -0.33(-0.89%) |
Nov 10, 2006 | 37.38 | 37.61 | 37.26 | 37.54 | 3,838,805 | +0.16(+0.42%) |
Nov 09, 2006 | 37.36 | 37.46 | 37.17 | 37.39 | 4,247,363 | +0.16(+0.44%) |
Nov 08, 2006 | 37.18 | 37.67 | 37.08 | 37.22 | 4,727,654 | +0.04(+0.11%) |
Nov 07, 2006 | 36.54 | 37.30 | 36.53 | 37.18 | 4,911,709 | +0.59(+1.61%) |
Nov 06, 2006 | 36.35 | 36.82 | 36.35 | 36.59 | 3,370,352 | +0.31(+0.84%) |
Nov 03, 2006 | 36.39 | 36.55 | 36.29 | 36.29 | 3,333,851 | +0.08(+0.22%) |
Nov 02, 2006 | 36.12 | 36.29 | 36.03 | 36.21 | 3,266,909 | -0.11(-0.29%) |
Nov 01, 2006 | 36.27 | 36.59 | 36.19 | 36.32 | 5,662,023 | +0.04(+0.10%) |
Oct 31, 2006 | 35.76 | 36.30 | 35.76 | 36.28 | 5,787,874 | +0.52(+1.45%) |
Oct 30, 2006 | 35.45 | 35.84 | 35.35 | 35.76 | 3,636,429 | +0.34(+0.96%) |
Oct 27, 2006 | 35.95 | 36.14 | 34.97 | 35.42 | 7,159,551 | -0.53(-1.46%) |
Oct 26, 2006 | 35.09 | 36.32 | 35.05 | 35.95 | 7,343,606 | +1.47(+4.26%) |
Oct 25, 2006 | 34.64 | 34.77 | 34.12 | 34.48 | 2,977,015 | -0.26(-0.74%) |
Oct 24, 2006 | 34.75 | 34.91 | 34.57 | 34.73 | 3,231,395 | +0.00(+0.00%) |
Oct 23, 2006 | 34.24 | 34.96 | 34.24 | 34.73 | 2,602,986 | +0.40(+1.16%) |
Oct 20, 2006 | 34.62 | 34.62 | 34.25 | 34.34 | 2,939,810 | -0.11(-0.33%) |
Oct 19, 2006 | 34.53 | 34.53 | 34.27 | 34.45 | 2,028,976 | -0.03(-0.08%) |
Oct 18, 2006 | 34.60 | 34.83 | 34.32 | 34.48 | 2,157,646 | -0.05(-0.14%) |
Oct 17, 2006 | 34.66 | 34.77 | 34.22 | 34.53 | 2,293,784 | -0.31(-0.90%) |
Oct 16, 2006 | 34.70 | 34.92 | 34.62 | 34.84 | 2,020,097 | +0.01(+0.02%) |
Oct 13, 2006 | 34.11 | 35.00 | 34.00 | 34.83 | 3,382,332 | +0.74(+2.16%) |
Oct 12, 2006 | 34.20 | 34.22 | 33.95 | 34.09 | 2,075,765 | +0.13(+0.38%) |
Oct 11, 2006 | 34.05 | 34.11 | 33.74 | 33.97 | 2,330,285 | -0.09(-0.25%) |
Oct 10, 2006 | 34.31 | 34.41 | 34.01 | 34.05 | 2,413,153 | -0.07(-0.21%) |
Oct 09, 2006 | 33.82 | 34.12 | 33.78 | 34.12 | 1,792,213 | +0.32(+0.94%) |
Oct 06, 2006 | 33.95 | 34.06 | 33.65 | 33.80 | 2,257,988 | -0.38(-1.10%) |
Oct 05, 2006 | 34.13 | 34.22 | 33.95 | 34.18 | 2,036,163 | -0.04(-0.12%) |
Oct 04, 2006 | 33.60 | 34.23 | 33.60 | 34.22 | 3,602,747 | +0.46(+1.37%) |
Oct 03, 2006 | 32.95 | 33.95 | 32.92 | 33.76 | 4,707,642 | +0.82(+2.48%) |