Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.01 | 38.54 | 37.85 | 38.03 | 778,887 | +0.02(+0.05%) |
Dec 28, 2006 | 38.18 | 38.31 | 37.85 | 38.01 | 741,021 | -0.17(-0.45%) |
Dec 27, 2006 | 38.13 | 38.37 | 37.78 | 38.18 | 725,427 | +0.26(+0.69%) |
Dec 26, 2006 | 37.63 | 38.05 | 37.60 | 37.92 | 539,692 | +0.17(+0.45%) |
Dec 22, 2006 | 37.55 | 38.00 | 37.46 | 37.75 | 840,121 | +0.11(+0.29%) |
Dec 21, 2006 | 37.91 | 38.03 | 37.40 | 37.64 | 1,452,879 | -0.11(-0.29%) |
Dec 20, 2006 | 37.69 | 38.23 | 37.69 | 37.75 | 1,322,633 | +0.02(+0.05%) |
Dec 19, 2006 | 37.90 | 38.00 | 37.49 | 37.73 | 1,466,728 | -0.26(-0.68%) |
Dec 18, 2006 | 38.45 | 38.65 | 37.77 | 37.99 | 1,090,248 | -0.46(-1.20%) |
Dec 15, 2006 | 38.57 | 38.92 | 38.18 | 38.45 | 2,357,739 | +0.13(+0.34%) |
Dec 14, 2006 | 38.39 | 38.76 | 38.10 | 38.32 | 2,038,156 | +0.04(+0.10%) |
Dec 13, 2006 | 38.22 | 38.29 | 37.70 | 38.28 | 1,282,246 | +0.30(+0.79%) |
Dec 12, 2006 | 37.50 | 38.15 | 37.48 | 37.98 | 2,535,213 | +0.45(+1.20%) |
Dec 11, 2006 | 36.95 | 37.60 | 36.67 | 37.53 | 1,777,928 | +0.70(+1.90%) |
Dec 08, 2006 | 36.95 | 37.21 | 36.28 | 36.83 | 1,279,440 | -0.30(-0.81%) |
Dec 07, 2006 | 37.38 | 37.49 | 37.11 | 37.13 | 1,160,589 | -0.07(-0.19%) |
Dec 06, 2006 | 37.29 | 37.48 | 37.03 | 37.20 | 1,557,796 | -0.29(-0.77%) |
Dec 05, 2006 | 37.20 | 37.65 | 36.85 | 37.49 | 2,263,873 | +0.50(+1.35%) |
Dec 04, 2006 | 36.75 | 37.19 | 36.40 | 36.99 | 1,842,493 | +0.40(+1.09%) |
Dec 01, 2006 | 36.12 | 36.66 | 35.70 | 36.59 | 1,551,704 | +0.58(+1.61%) |
Nov 30, 2006 | 35.95 | 36.24 | 35.61 | 36.01 | 1,100,100 | -0.07(-0.19%) |
Nov 29, 2006 | 35.57 | 36.20 | 35.16 | 36.08 | 1,071,838 | +0.39(+1.09%) |
Nov 28, 2006 | 35.50 | 35.88 | 35.17 | 35.69 | 898,964 | +0.23(+0.65%) |
Nov 27, 2006 | 36.44 | 36.66 | 35.44 | 35.46 | 1,246,779 | -1.15(-3.14%) |
Nov 24, 2006 | 36.30 | 36.84 | 36.30 | 36.61 | 234,097 | +0.15(+0.41%) |
Nov 22, 2006 | 36.45 | 36.65 | 36.21 | 36.46 | 1,298,627 | -0.08(-0.22%) |
Nov 21, 2006 | 36.03 | 36.79 | 35.99 | 36.54 | 1,119,152 | +0.49(+1.36%) |
Nov 20, 2006 | 36.05 | 36.43 | 36.00 | 36.05 | 1,310,476 | -0.24(-0.66%) |
Nov 17, 2006 | 36.00 | 36.49 | 36.00 | 36.29 | 896,956 | -0.06(-0.17%) |
Nov 16, 2006 | 36.91 | 36.95 | 36.08 | 36.35 | 1,388,736 | -0.25(-0.68%) |
Nov 15, 2006 | 36.39 | 36.75 | 36.10 | 36.60 | 1,026,538 | +0.32(+0.88%) |
Nov 14, 2006 | 36.63 | 36.70 | 35.83 | 36.28 | 961,138 | -0.38(-1.04%) |
Nov 13, 2006 | 36.31 | 36.84 | 36.21 | 36.66 | 1,113,327 | +0.35(+0.96%) |
Nov 10, 2006 | 36.25 | 36.53 | 35.83 | 36.31 | 1,460,286 | -0.14(-0.38%) |
Nov 09, 2006 | 36.58 | 37.20 | 36.39 | 36.45 | 2,443,212 | -0.23(-0.63%) |
Nov 08, 2006 | 35.99 | 37.08 | 35.81 | 36.68 | 2,253,979 | +0.70(+1.95%) |
Nov 07, 2006 | 35.29 | 37.28 | 35.28 | 35.98 | 6,596,916 | +0.67(+1.90%) |
Nov 06, 2006 | 34.36 | 35.67 | 34.36 | 35.31 | 1,813,129 | +0.92(+2.68%) |
Nov 03, 2006 | 34.66 | 34.78 | 34.15 | 34.39 | 1,765,148 | -0.37(-1.06%) |
Nov 02, 2006 | 34.33 | 35.10 | 34.30 | 34.76 | 940,431 | +0.33(+0.96%) |
Nov 01, 2006 | 35.43 | 35.75 | 34.42 | 34.43 | 1,070,266 | -1.09(-3.07%) |
Oct 31, 2006 | 35.42 | 35.67 | 34.95 | 35.52 | 1,557,671 | +0.36(+1.02%) |
Oct 30, 2006 | 35.39 | 35.43 | 34.92 | 35.16 | 999,206 | -0.22(-0.62%) |
Oct 27, 2006 | 35.16 | 35.46 | 35.00 | 35.38 | 1,190,701 | +0.00(+0.00%) |
Oct 26, 2006 | 35.14 | 35.43 | 34.72 | 35.38 | 1,594,827 | +0.28(+0.80%) |
Oct 25, 2006 | 35.11 | 35.22 | 34.61 | 35.10 | 1,155,843 | +0.05(+0.14%) |
Oct 24, 2006 | 34.79 | 35.11 | 34.44 | 35.05 | 3,259,243 | +0.32(+0.92%) |
Oct 23, 2006 | 33.69 | 34.79 | 33.65 | 34.73 | 2,169,152 | +0.81(+2.39%) |
Oct 20, 2006 | 33.92 | 34.07 | 33.55 | 33.92 | 902,264 | -0.06(-0.18%) |
Oct 19, 2006 | 33.30 | 34.05 | 32.79 | 33.98 | 1,581,791 | +0.57(+1.71%) |
Oct 18, 2006 | 34.00 | 34.01 | 33.40 | 33.41 | 1,256,278 | -0.38(-1.12%) |
Oct 17, 2006 | 33.86 | 34.02 | 33.64 | 33.79 | 1,083,674 | -0.40(-1.17%) |
Oct 16, 2006 | 34.80 | 34.81 | 34.07 | 34.19 | 1,927,443 | -0.73(-2.09%) |
Oct 13, 2006 | 34.02 | 35.01 | 33.95 | 34.92 | 2,220,392 | +0.72(+2.11%) |
Oct 12, 2006 | 33.41 | 34.39 | 33.40 | 34.20 | 1,657,980 | +1.03(+3.11%) |
Oct 11, 2006 | 32.91 | 33.83 | 32.86 | 33.17 | 1,603,153 | +0.11(+0.33%) |
Oct 10, 2006 | 33.64 | 33.64 | 32.60 | 33.06 | 1,577,553 | -0.47(-1.40%) |
Oct 09, 2006 | 33.49 | 33.98 | 33.31 | 33.53 | 1,110,902 | +0.13(+0.39%) |
Oct 06, 2006 | 33.14 | 33.59 | 32.87 | 33.40 | 1,456,579 | +0.24(+0.72%) |
Oct 05, 2006 | 32.00 | 33.24 | 32.00 | 33.16 | 1,823,735 | +1.03(+3.21%) |
Oct 04, 2006 | 32.01 | 32.46 | 31.73 | 32.13 | 1,902,933 | +0.06(+0.19%) |
Oct 03, 2006 | 31.91 | 32.24 | 31.90 | 32.07 | 2,026,570 | -0.02(-0.06%) |