Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.73 | 39.06 | 38.53 | 38.63 | 2,808,924 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.12 | 38.57 | 38.66 | 2,587,229 | -0.25(-0.64%) |
Dec 27, 2006 | 38.66 | 39.03 | 38.49 | 38.91 | 3,134,599 | +0.26(+0.67%) |
Dec 26, 2006 | 38.81 | 38.86 | 38.38 | 38.65 | 3,507,537 | -0.16(-0.40%) |
Dec 22, 2006 | 39.09 | 39.19 | 38.73 | 38.81 | 3,399,569 | -0.27(-0.69%) |
Dec 21, 2006 | 39.16 | 39.30 | 38.89 | 39.08 | 5,346,971 | -0.08(-0.21%) |
Dec 20, 2006 | 39.68 | 39.71 | 39.11 | 39.16 | 4,528,427 | -0.44(-1.11%) |
Dec 19, 2006 | 39.51 | 39.76 | 39.28 | 39.60 | 5,035,180 | -0.04(-0.10%) |
Dec 18, 2006 | 39.98 | 40.08 | 39.57 | 39.64 | 4,118,712 | -0.14(-0.36%) |
Dec 15, 2006 | 40.62 | 40.62 | 39.74 | 39.78 | 7,792,262 | -0.67(-1.66%) |
Dec 14, 2006 | 39.61 | 40.58 | 39.45 | 40.45 | 8,457,052 | +0.85(+2.14%) |
Dec 13, 2006 | 39.44 | 39.68 | 39.03 | 39.61 | 5,145,215 | +0.53(+1.35%) |
Dec 12, 2006 | 39.38 | 39.53 | 38.81 | 39.08 | 5,967,746 | -0.42(-1.06%) |
Dec 11, 2006 | 39.36 | 39.61 | 39.29 | 39.50 | 3,875,601 | +0.14(+0.36%) |
Dec 08, 2006 | 39.34 | 39.59 | 39.22 | 39.36 | 3,013,339 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.61 | 39.07 | 39.32 | 5,316,249 | -0.04(-0.10%) |
Dec 06, 2006 | 39.61 | 39.67 | 39.17 | 39.36 | 3,931,874 | -0.20(-0.51%) |
Dec 05, 2006 | 39.37 | 39.63 | 39.13 | 39.56 | 4,849,080 | +0.27(+0.69%) |
Dec 04, 2006 | 38.97 | 39.57 | 38.82 | 39.29 | 4,528,722 | +0.49(+1.26%) |
Dec 01, 2006 | 38.82 | 39.70 | 38.41 | 38.80 | 7,446,205 | -0.53(-1.34%) |
Nov 30, 2006 | 39.27 | 39.44 | 38.36 | 39.33 | 10,318,640 | +0.16(+0.41%) |
Nov 29, 2006 | 38.66 | 39.24 | 38.56 | 39.17 | 4,838,002 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.19 | 38.50 | 5,699,231 | -0.14(-0.37%) |
Nov 27, 2006 | 39.17 | 39.61 | 38.57 | 38.64 | 7,663,912 | -0.43(-1.11%) |
Nov 24, 2006 | 39.30 | 39.34 | 39.06 | 39.07 | 2,321,668 | -0.48(-1.22%) |
Nov 22, 2006 | 39.25 | 39.86 | 39.07 | 39.55 | 4,078,981 | +0.48(+1.23%) |
Nov 21, 2006 | 39.27 | 39.37 | 39.02 | 39.07 | 4,919,384 | -0.13(-0.33%) |
Nov 20, 2006 | 39.28 | 39.55 | 39.13 | 39.20 | 4,439,808 | -0.22(-0.55%) |
Nov 17, 2006 | 39.47 | 39.59 | 39.09 | 39.42 | 5,912,212 | -0.22(-0.56%) |
Nov 16, 2006 | 39.61 | 39.79 | 39.07 | 39.64 | 7,875,564 | +0.19(+0.48%) |
Nov 15, 2006 | 39.89 | 40.39 | 39.36 | 39.45 | 9,947,179 | -0.60(-1.50%) |
Nov 14, 2006 | 39.77 | 40.08 | 39.17 | 40.05 | 11,515,291 | +0.95(+2.42%) |
Nov 13, 2006 | 39.27 | 39.57 | 38.66 | 39.11 | 7,450,341 | -0.12(-0.31%) |
Nov 10, 2006 | 38.39 | 39.33 | 38.22 | 39.23 | 6,875,352 | +0.93(+2.42%) |
Nov 09, 2006 | 38.97 | 39.01 | 38.23 | 38.30 | 7,281,817 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.27 | 38.53 | 39.03 | 4,865,179 | +0.22(+0.56%) |
Nov 07, 2006 | 38.63 | 39.05 | 38.41 | 38.81 | 5,119,072 | +0.08(+0.21%) |
Nov 06, 2006 | 38.09 | 38.80 | 38.04 | 38.73 | 5,964,201 | +0.79(+2.09%) |
Nov 03, 2006 | 38.76 | 39.10 | 37.74 | 37.94 | 7,475,450 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.71 | 37.95 | 38.57 | 12,452,437 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.93 | 39.07 | 9,996,658 | -1.00(-2.50%) |
Oct 31, 2006 | 40.22 | 40.85 | 39.91 | 40.07 | 10,722,743 | +0.22(+0.54%) |
Oct 30, 2006 | 39.34 | 40.10 | 39.20 | 39.85 | 6,377,904 | +0.20(+0.51%) |
Oct 27, 2006 | 39.88 | 39.99 | 39.54 | 39.65 | 6,185,158 | -0.48(-1.20%) |
Oct 26, 2006 | 39.32 | 40.28 | 39.30 | 40.13 | 6,068,476 | +0.81(+2.07%) |
Oct 25, 2006 | 39.95 | 40.00 | 39.15 | 39.32 | 11,744,076 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.42 | 39.84 | 40.01 | 6,463,569 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.52 | 39.09 | 40.43 | 9,355,943 | +1.16(+2.97%) |
Oct 20, 2006 | 39.06 | 39.47 | 38.84 | 39.27 | 6,427,088 | +0.39(+1.01%) |
Oct 19, 2006 | 39.27 | 39.50 | 38.67 | 38.88 | 6,812,432 | -0.52(-1.32%) |
Oct 18, 2006 | 39.63 | 39.87 | 39.30 | 39.40 | 6,714,656 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.94 | 38.93 | 39.46 | 9,062,762 | -0.66(-1.64%) |
Oct 16, 2006 | 40.25 | 40.43 | 40.07 | 40.12 | 6,729,426 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.46 | 39.95 | 40.41 | 6,876,829 | +0.03(+0.07%) |
Oct 12, 2006 | 39.86 | 40.45 | 39.57 | 40.38 | 8,630,450 | +0.73(+1.84%) |
Oct 11, 2006 | 39.54 | 39.84 | 39.33 | 39.65 | 6,174,967 | -0.06(-0.15%) |
Oct 10, 2006 | 39.71 | 40.23 | 39.42 | 39.71 | 11,477,628 | +0.04(+0.10%) |
Oct 09, 2006 | 39.54 | 39.70 | 39.20 | 39.67 | 6,833,553 | +0.03(+0.07%) |
Oct 06, 2006 | 39.60 | 39.88 | 39.28 | 39.64 | 10,524,975 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.78 | 38.92 | 39.73 | 16,150,357 | +0.71(+1.82%) |
Oct 04, 2006 | 38.25 | 39.09 | 38.08 | 39.02 | 9,478,090 | +0.56(+1.44%) |
Oct 03, 2006 | 37.99 | 38.57 | 37.71 | 38.46 | 9,765,806 | +0.67(+1.77%) |