Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.05 | 42.17 | 41.83 | 41.85 | 9,505,537 | -0.43(-1.01%) |
Dec 28, 2006 | 42.26 | 42.41 | 42.12 | 42.28 | 7,129,679 | +0.14(+0.32%) |
Dec 27, 2006 | 41.71 | 42.20 | 41.70 | 42.14 | 8,986,861 | +0.54(+1.30%) |
Dec 26, 2006 | 41.34 | 41.77 | 41.28 | 41.60 | 7,041,301 | +0.20(+0.50%) |
Dec 22, 2006 | 41.72 | 41.84 | 41.35 | 41.39 | 7,883,094 | -0.28(-0.68%) |
Dec 21, 2006 | 41.92 | 42.21 | 41.29 | 41.68 | 13,247,837 | -0.24(-0.57%) |
Dec 20, 2006 | 42.38 | 42.63 | 41.82 | 41.92 | 15,272,463 | -0.48(-1.13%) |
Dec 19, 2006 | 41.54 | 42.57 | 41.26 | 42.40 | 16,166,968 | +0.66(+1.58%) |
Dec 18, 2006 | 42.74 | 42.93 | 41.69 | 41.74 | 16,194,904 | -1.17(-2.72%) |
Dec 15, 2006 | 43.25 | 43.32 | 42.67 | 42.90 | 16,752,235 | -0.34(-0.78%) |
Dec 14, 2006 | 42.53 | 43.37 | 42.37 | 43.24 | 16,225,828 | +0.89(+2.11%) |
Dec 13, 2006 | 42.42 | 42.53 | 42.04 | 42.34 | 13,418,620 | +0.31(+0.74%) |
Dec 12, 2006 | 42.38 | 42.44 | 41.76 | 42.03 | 16,254,643 | +0.09(+0.20%) |
Dec 11, 2006 | 41.45 | 42.14 | 41.35 | 41.95 | 14,031,648 | +0.50(+1.19%) |
Dec 08, 2006 | 41.90 | 42.12 | 41.42 | 41.45 | 13,418,971 | -0.28(-0.67%) |
Dec 07, 2006 | 41.92 | 42.12 | 41.58 | 41.73 | 12,617,765 | -0.14(-0.33%) |
Dec 06, 2006 | 42.03 | 42.35 | 41.83 | 41.87 | 18,133,086 | -0.22(-0.53%) |
Dec 05, 2006 | 41.92 | 42.21 | 41.42 | 42.09 | 14,518,170 | +0.26(+0.61%) |
Dec 04, 2006 | 41.61 | 41.85 | 41.38 | 41.83 | 13,159,458 | +0.22(+0.53%) |
Dec 01, 2006 | 41.04 | 41.70 | 40.88 | 41.61 | 18,278,216 | +0.45(+1.09%) |
Nov 30, 2006 | 40.55 | 41.52 | 40.49 | 41.16 | 20,973,326 | +0.72(+1.79%) |
Nov 29, 2006 | 39.95 | 40.98 | 39.79 | 40.44 | 17,991,116 | +0.67(+1.67%) |
Nov 28, 2006 | 39.21 | 39.88 | 39.19 | 39.77 | 13,498,389 | +0.64(+1.64%) |
Nov 27, 2006 | 39.44 | 39.65 | 38.93 | 39.13 | 16,811,798 | -0.05(-0.13%) |
Nov 24, 2006 | 39.25 | 39.73 | 39.12 | 39.18 | 5,066,925 | -0.43(-1.09%) |
Nov 22, 2006 | 39.97 | 40.12 | 39.28 | 39.61 | 12,981,646 | -0.35(-0.88%) |
Nov 21, 2006 | 39.60 | 40.02 | 39.53 | 39.97 | 13,536,517 | +0.56(+1.42%) |
Nov 20, 2006 | 39.18 | 39.79 | 39.12 | 39.41 | 13,100,597 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.43 | 38.62 | 39.33 | 18,138,004 | +0.31(+0.80%) |
Nov 16, 2006 | 40.02 | 40.10 | 38.98 | 39.01 | 16,359,890 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.20 | 39.60 | 39.81 | 15,426,730 | -0.24(-0.61%) |
Nov 14, 2006 | 40.10 | 40.22 | 39.78 | 40.06 | 14,173,440 | +0.02(+0.04%) |
Nov 13, 2006 | 39.58 | 40.31 | 39.30 | 40.04 | 15,563,955 | +0.46(+1.16%) |
Nov 10, 2006 | 40.01 | 40.06 | 39.35 | 39.58 | 15,445,355 | -0.38(-0.94%) |
Nov 09, 2006 | 39.76 | 40.07 | 39.58 | 39.95 | 20,178,620 | +0.39(+0.99%) |
Nov 08, 2006 | 39.04 | 39.71 | 39.04 | 39.56 | 16,362,525 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.79 | 39.07 | 39.22 | 17,382,306 | -0.49(-1.23%) |
Nov 06, 2006 | 39.30 | 39.81 | 39.13 | 39.71 | 17,954,746 | +0.49(+1.25%) |
Nov 03, 2006 | 38.70 | 39.46 | 38.70 | 39.22 | 15,129,441 | +0.64(+1.65%) |
Nov 02, 2006 | 38.10 | 38.64 | 37.87 | 38.58 | 15,837,173 | +0.46(+1.21%) |
Nov 01, 2006 | 38.25 | 38.45 | 37.85 | 38.12 | 13,835,739 | -0.13(-0.33%) |
Oct 31, 2006 | 37.62 | 38.33 | 37.43 | 38.25 | 18,838,532 | +0.46(+1.22%) |
Oct 30, 2006 | 38.25 | 38.52 | 37.57 | 37.79 | 15,583,809 | -0.73(-1.91%) |
Oct 27, 2006 | 38.73 | 38.97 | 38.37 | 38.52 | 15,616,841 | +0.10(+0.27%) |
Oct 26, 2006 | 38.86 | 38.99 | 38.29 | 38.42 | 15,612,097 | -0.05(-0.12%) |
Oct 25, 2006 | 37.94 | 38.85 | 37.80 | 38.46 | 20,990,192 | +0.39(+1.03%) |
Oct 24, 2006 | 37.36 | 38.15 | 37.26 | 38.07 | 15,922,037 | +0.71(+1.90%) |
Oct 23, 2006 | 36.96 | 37.36 | 36.73 | 37.36 | 11,607,121 | +0.20(+0.55%) |
Oct 20, 2006 | 37.47 | 37.50 | 36.95 | 37.15 | 16,866,618 | -0.20(-0.55%) |
Oct 19, 2006 | 36.88 | 37.36 | 36.63 | 37.36 | 12,390,933 | +0.59(+1.61%) |
Oct 18, 2006 | 36.96 | 37.23 | 36.57 | 36.77 | 14,205,945 | -0.19(-0.51%) |
Oct 17, 2006 | 37.06 | 37.10 | 36.83 | 36.95 | 11,963,623 | -0.07(-0.18%) |
Oct 16, 2006 | 36.66 | 37.11 | 36.53 | 37.02 | 13,728,209 | +0.48(+1.32%) |
Oct 13, 2006 | 36.63 | 36.83 | 36.39 | 36.54 | 13,537,044 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.52 | 36.03 | 36.44 | 14,296,257 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.33 | 35.86 | 35.91 | 16,547,013 | -0.46(-1.25%) |
Oct 10, 2006 | 35.91 | 36.38 | 35.86 | 36.37 | 19,205,752 | +0.38(+1.04%) |
Oct 09, 2006 | 36.44 | 36.53 | 35.94 | 35.99 | 13,717,315 | -0.24(-0.66%) |
Oct 06, 2006 | 36.15 | 36.36 | 35.74 | 36.23 | 15,613,679 | -0.13(-0.34%) |
Oct 05, 2006 | 36.50 | 36.69 | 36.09 | 36.36 | 16,828,490 | +0.10(+0.28%) |
Oct 04, 2006 | 36.00 | 36.39 | 35.41 | 36.25 | 19,821,064 | +0.43(+1.21%) |
Oct 03, 2006 | 36.43 | 36.43 | 35.81 | 35.82 | 22,505,280 | -0.89(-2.43%) |