Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.01 | 43.52 | 43.01 | 43.27 | 5,476,226 | +0.06(+0.13%) |
Dec 28, 2006 | 42.58 | 43.29 | 42.58 | 43.22 | 4,502,639 | +0.23(+0.52%) |
Dec 27, 2006 | 42.15 | 43.17 | 41.92 | 42.99 | 6,103,017 | +0.12(+0.28%) |
Dec 26, 2006 | 43.23 | 43.35 | 42.68 | 42.87 | 2,876,931 | -0.18(-0.41%) |
Dec 22, 2006 | 43.30 | 43.42 | 42.61 | 43.05 | 5,673,278 | -0.39(-0.89%) |
Dec 21, 2006 | 43.40 | 43.86 | 43.19 | 43.43 | 10,146,490 | +0.30(+0.69%) |
Dec 20, 2006 | 42.33 | 43.25 | 42.15 | 43.14 | 12,743,054 | +0.99(+2.35%) |
Dec 19, 2006 | 40.67 | 42.31 | 40.67 | 42.15 | 16,233,986 | +1.55(+3.83%) |
Dec 18, 2006 | 40.43 | 40.70 | 40.25 | 40.59 | 6,786,055 | +0.25(+0.62%) |
Dec 15, 2006 | 40.00 | 40.39 | 39.58 | 40.34 | 9,217,851 | +0.31(+0.78%) |
Dec 14, 2006 | 40.27 | 40.44 | 39.94 | 40.03 | 9,340,899 | -0.01(-0.02%) |
Dec 13, 2006 | 40.61 | 40.72 | 39.98 | 40.03 | 8,141,081 | -0.27(-0.66%) |
Dec 12, 2006 | 40.20 | 40.57 | 40.08 | 40.30 | 8,880,119 | -0.04(-0.10%) |
Dec 11, 2006 | 40.19 | 40.52 | 39.75 | 40.34 | 5,556,810 | +0.14(+0.36%) |
Dec 08, 2006 | 39.76 | 40.23 | 39.69 | 40.20 | 7,625,046 | +0.34(+0.85%) |
Dec 07, 2006 | 39.53 | 40.47 | 39.46 | 39.86 | 12,569,221 | +0.39(+0.98%) |
Dec 06, 2006 | 39.49 | 39.58 | 39.24 | 39.47 | 12,168,288 | +0.10(+0.27%) |
Dec 05, 2006 | 39.54 | 39.60 | 39.21 | 39.37 | 5,713,135 | -0.02(-0.06%) |
Dec 04, 2006 | 39.34 | 39.89 | 39.16 | 39.39 | 9,742,825 | +0.06(+0.16%) |
Dec 01, 2006 | 39.60 | 40.14 | 39.05 | 39.33 | 9,518,333 | -0.20(-0.51%) |
Nov 30, 2006 | 38.62 | 39.85 | 38.58 | 39.53 | 14,199,151 | +1.22(+3.20%) |
Nov 29, 2006 | 38.22 | 38.34 | 37.80 | 38.30 | 10,207,704 | +0.18(+0.46%) |
Nov 28, 2006 | 37.25 | 38.66 | 37.25 | 38.13 | 12,118,373 | +0.93(+2.51%) |
Nov 27, 2006 | 37.61 | 37.76 | 37.19 | 37.19 | 6,974,291 | -0.43(-1.13%) |
Nov 24, 2006 | 37.37 | 37.85 | 37.20 | 37.62 | 2,287,638 | +0.12(+0.32%) |
Nov 22, 2006 | 37.23 | 37.59 | 37.22 | 37.50 | 6,028,642 | +0.19(+0.50%) |
Nov 21, 2006 | 37.85 | 37.85 | 37.20 | 37.31 | 7,613,996 | -0.39(-1.03%) |
Nov 20, 2006 | 38.43 | 38.55 | 37.63 | 37.70 | 7,472,198 | -0.35(-0.93%) |
Nov 17, 2006 | 38.34 | 38.40 | 37.76 | 38.05 | 7,095,850 | -0.30(-0.78%) |
Nov 16, 2006 | 38.82 | 38.89 | 38.26 | 38.35 | 6,545,173 | -0.27(-0.71%) |
Nov 15, 2006 | 38.17 | 38.72 | 38.13 | 38.63 | 9,561,294 | +0.42(+1.10%) |
Nov 14, 2006 | 37.87 | 38.27 | 37.74 | 38.21 | 11,037,507 | +0.56(+1.48%) |
Nov 13, 2006 | 37.24 | 37.74 | 36.89 | 37.65 | 11,321,102 | +0.52(+1.39%) |
Nov 10, 2006 | 36.60 | 37.45 | 36.47 | 37.14 | 13,181,236 | +0.68(+1.86%) |
Nov 09, 2006 | 38.66 | 38.66 | 36.34 | 36.46 | 26,627,940 | -2.20(-5.69%) |
Nov 08, 2006 | 39.01 | 39.21 | 38.15 | 38.66 | 19,473,234 | -1.26(-3.17%) |
Nov 07, 2006 | 39.27 | 40.27 | 38.94 | 39.92 | 11,664,049 | +0.93(+2.40%) |
Nov 06, 2006 | 38.53 | 39.24 | 38.52 | 38.99 | 7,721,275 | +0.47(+1.21%) |
Nov 03, 2006 | 39.16 | 39.26 | 38.23 | 38.52 | 8,290,950 | -0.64(-1.62%) |
Nov 02, 2006 | 38.74 | 39.62 | 38.73 | 39.16 | 7,017,750 | +0.26(+0.66%) |
Nov 01, 2006 | 39.74 | 39.90 | 38.55 | 38.90 | 6,857,948 | -0.39(-0.98%) |
Oct 31, 2006 | 39.54 | 39.70 | 39.10 | 39.29 | 7,888,900 | -0.20(-0.51%) |
Oct 30, 2006 | 39.98 | 40.10 | 39.25 | 39.49 | 6,612,595 | -0.31(-0.77%) |
Oct 27, 2006 | 39.66 | 40.20 | 39.41 | 39.79 | 6,721,737 | +0.03(+0.08%) |
Oct 26, 2006 | 39.70 | 39.99 | 39.38 | 39.76 | 9,873,448 | +0.60(+1.52%) |
Oct 25, 2006 | 40.15 | 40.19 | 39.01 | 39.17 | 16,178,236 | -0.97(-2.43%) |
Oct 24, 2006 | 40.67 | 40.90 | 40.13 | 40.14 | 9,885,989 | -0.64(-1.58%) |
Oct 23, 2006 | 40.89 | 41.22 | 40.53 | 40.78 | 8,487,878 | -0.05(-0.12%) |
Oct 20, 2006 | 40.95 | 41.44 | 40.74 | 40.83 | 14,994,063 | +0.04(+0.10%) |
Oct 19, 2006 | 39.62 | 41.10 | 39.29 | 40.79 | 26,441,690 | +2.13(+5.52%) |
Oct 18, 2006 | 37.86 | 38.68 | 37.57 | 38.66 | 12,218,327 | +1.02(+2.72%) |
Oct 17, 2006 | 38.07 | 38.38 | 37.54 | 37.63 | 18,755,926 | -0.65(-1.70%) |
Oct 16, 2006 | 38.01 | 40.56 | 37.97 | 38.29 | 39,963,764 | -0.97(-2.48%) |
Oct 13, 2006 | 39.66 | 39.79 | 39.08 | 39.26 | 9,569,862 | -0.70(-1.75%) |
Oct 12, 2006 | 40.27 | 40.27 | 39.53 | 39.96 | 6,218,119 | -0.39(-0.96%) |
Oct 11, 2006 | 39.96 | 40.57 | 39.70 | 40.35 | 5,772,362 | +0.36(+0.91%) |
Oct 10, 2006 | 41.03 | 41.06 | 39.91 | 39.99 | 6,612,471 | -0.86(-2.11%) |
Oct 09, 2006 | 41.47 | 41.48 | 40.77 | 40.85 | 4,678,707 | -0.63(-1.51%) |
Oct 06, 2006 | 40.75 | 42.37 | 40.72 | 41.48 | 12,172,510 | +0.67(+1.64%) |
Oct 05, 2006 | 39.64 | 40.86 | 39.54 | 40.81 | 7,378,701 | +0.89(+2.24%) |
Oct 04, 2006 | 39.74 | 40.03 | 39.48 | 39.91 | 6,530,894 | -0.02(-0.04%) |
Oct 03, 2006 | 39.81 | 40.09 | 39.42 | 39.93 | 5,977,982 | +0.12(+0.30%) |