Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.77 | 39.98 | 39.56 | 39.70 | 1,063,337 | -0.18(-0.46%) |
Dec 28, 2006 | 40.10 | 40.10 | 39.70 | 39.88 | 982,609 | -0.05(-0.13%) |
Dec 27, 2006 | 39.94 | 40.26 | 39.78 | 39.93 | 994,278 | -0.01(-0.02%) |
Dec 26, 2006 | 39.83 | 40.01 | 39.76 | 39.94 | 828,840 | +0.13(+0.33%) |
Dec 22, 2006 | 39.82 | 39.97 | 39.55 | 39.81 | 644,180 | -0.04(-0.11%) |
Dec 21, 2006 | 40.06 | 40.21 | 39.77 | 39.85 | 1,206,809 | -0.15(-0.36%) |
Dec 20, 2006 | 40.07 | 40.31 | 39.80 | 39.99 | 948,285 | -0.07(-0.18%) |
Dec 19, 2006 | 39.84 | 40.24 | 39.70 | 40.07 | 1,320,350 | -0.07(-0.16%) |
Dec 18, 2006 | 39.91 | 40.29 | 39.91 | 40.13 | 1,231,522 | +0.25(+0.64%) |
Dec 15, 2006 | 40.02 | 40.23 | 39.88 | 39.88 | 2,410,323 | -0.01(-0.04%) |
Dec 14, 2006 | 39.84 | 40.06 | 39.66 | 39.89 | 1,612,511 | +0.00(+0.00%) |
Dec 13, 2006 | 40.21 | 40.28 | 39.75 | 39.89 | 831,174 | -0.15(-0.36%) |
Dec 12, 2006 | 40.02 | 40.06 | 39.56 | 40.04 | 1,063,063 | +0.02(+0.05%) |
Dec 11, 2006 | 40.57 | 40.64 | 39.91 | 40.02 | 1,129,650 | -0.26(-0.65%) |
Dec 08, 2006 | 40.00 | 40.45 | 39.91 | 40.28 | 1,112,214 | +0.33(+0.82%) |
Dec 07, 2006 | 39.91 | 40.13 | 39.81 | 39.95 | 1,016,383 | +0.18(+0.46%) |
Dec 06, 2006 | 40.06 | 40.13 | 39.71 | 39.77 | 1,477,963 | -0.29(-0.73%) |
Dec 05, 2006 | 39.73 | 40.48 | 39.73 | 40.06 | 1,971,258 | +0.30(+0.75%) |
Dec 04, 2006 | 39.37 | 39.88 | 39.16 | 39.76 | 1,417,142 | +0.67(+1.71%) |
Dec 01, 2006 | 38.99 | 39.50 | 38.75 | 39.09 | 1,074,870 | -0.31(-0.79%) |
Nov 30, 2006 | 38.78 | 39.49 | 38.56 | 39.40 | 2,332,340 | +0.79(+2.06%) |
Nov 29, 2006 | 38.49 | 38.84 | 38.30 | 38.61 | 771,039 | +0.25(+0.65%) |
Nov 28, 2006 | 37.82 | 38.61 | 37.71 | 38.36 | 1,179,762 | +0.44(+1.17%) |
Nov 27, 2006 | 38.69 | 38.75 | 37.88 | 37.92 | 1,533,155 | -0.95(-2.45%) |
Nov 24, 2006 | 39.30 | 39.43 | 38.83 | 38.87 | 610,269 | -0.42(-1.06%) |
Nov 22, 2006 | 39.33 | 39.51 | 39.12 | 39.29 | 807,834 | +0.01(+0.04%) |
Nov 21, 2006 | 39.49 | 39.74 | 39.14 | 39.27 | 1,659,877 | -0.18(-0.46%) |
Nov 20, 2006 | 39.54 | 39.54 | 38.79 | 39.46 | 2,287,445 | +0.55(+1.42%) |
Nov 17, 2006 | 38.82 | 39.40 | 38.78 | 38.90 | 1,934,189 | -0.15(-0.39%) |
Nov 16, 2006 | 38.74 | 39.46 | 38.60 | 39.05 | 2,384,924 | +0.50(+1.28%) |
Nov 15, 2006 | 38.70 | 38.85 | 38.41 | 38.56 | 1,655,346 | +0.04(+0.11%) |
Nov 14, 2006 | 37.80 | 38.76 | 37.63 | 38.52 | 1,740,606 | +0.90(+2.38%) |
Nov 13, 2006 | 37.35 | 37.76 | 37.26 | 37.62 | 2,156,055 | +0.33(+0.88%) |
Nov 10, 2006 | 37.40 | 37.40 | 37.10 | 37.29 | 1,307,994 | +0.02(+0.06%) |
Nov 09, 2006 | 37.90 | 37.94 | 37.20 | 37.27 | 1,833,690 | -0.79(-2.07%) |
Nov 08, 2006 | 38.11 | 38.38 | 37.98 | 38.06 | 2,295,820 | -0.05(-0.13%) |
Nov 07, 2006 | 37.85 | 38.29 | 37.78 | 38.11 | 2,327,810 | +0.12(+0.33%) |
Nov 06, 2006 | 36.86 | 38.04 | 36.86 | 37.98 | 3,052,032 | +1.39(+3.80%) |
Nov 03, 2006 | 36.55 | 36.78 | 36.51 | 36.59 | 1,866,504 | +0.03(+0.08%) |
Nov 02, 2006 | 36.71 | 36.77 | 36.44 | 36.56 | 2,242,276 | -0.26(-0.71%) |
Nov 01, 2006 | 37.69 | 37.69 | 36.72 | 36.83 | 1,968,375 | -0.68(-1.83%) |
Oct 31, 2006 | 37.88 | 38.34 | 37.46 | 37.51 | 1,823,256 | -0.33(-0.87%) |
Oct 30, 2006 | 37.37 | 38.17 | 37.15 | 37.84 | 2,829,617 | +0.69(+1.86%) |
Oct 27, 2006 | 37.00 | 37.26 | 36.99 | 37.15 | 1,458,056 | +0.04(+0.10%) |
Oct 26, 2006 | 37.18 | 37.36 | 37.07 | 37.11 | 2,087,134 | +0.04(+0.12%) |
Oct 25, 2006 | 36.41 | 37.21 | 36.37 | 37.07 | 3,780,237 | +0.94(+2.60%) |
Oct 24, 2006 | 36.05 | 36.16 | 35.52 | 36.13 | 1,180,860 | +0.04(+0.12%) |
Oct 23, 2006 | 36.13 | 36.35 | 35.91 | 36.08 | 926,318 | -0.30(-0.82%) |
Oct 20, 2006 | 36.05 | 36.40 | 36.02 | 36.38 | 1,437,599 | +0.47(+1.32%) |
Oct 19, 2006 | 36.13 | 36.30 | 35.84 | 35.91 | 1,335,178 | -0.20(-0.54%) |
Oct 18, 2006 | 35.75 | 36.25 | 35.54 | 36.11 | 1,526,428 | +0.12(+0.34%) |
Oct 17, 2006 | 35.98 | 36.10 | 35.79 | 35.98 | 1,395,587 | +0.08(+0.22%) |
Oct 16, 2006 | 35.54 | 35.96 | 35.54 | 35.90 | 1,659,191 | +0.41(+1.15%) |
Oct 13, 2006 | 35.52 | 35.68 | 35.28 | 35.49 | 1,044,802 | +0.02(+0.06%) |
Oct 12, 2006 | 35.11 | 35.62 | 35.05 | 35.47 | 1,336,963 | +0.37(+1.06%) |
Oct 11, 2006 | 35.22 | 35.26 | 34.77 | 35.10 | 1,444,326 | -0.20(-0.56%) |
Oct 10, 2006 | 35.31 | 35.43 | 35.03 | 35.30 | 751,406 | -0.08(-0.23%) |
Oct 09, 2006 | 35.43 | 35.62 | 35.17 | 35.38 | 832,272 | -0.20(-0.55%) |
Oct 06, 2006 | 35.33 | 35.62 | 35.28 | 35.57 | 932,359 | +0.03(+0.08%) |
Oct 05, 2006 | 35.39 | 35.66 | 35.35 | 35.54 | 931,123 | -0.03(-0.08%) |
Oct 04, 2006 | 34.81 | 35.62 | 34.68 | 35.57 | 2,205,756 | +0.78(+2.24%) |
Oct 03, 2006 | 34.55 | 34.87 | 34.31 | 34.79 | 1,470,000 | +0.24(+0.70%) |