Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.87 | 39.31 | 38.87 | 38.95 | 1,546,622 | +0.00(+0.00%) |
Dec 28, 2006 | 39.43 | 39.43 | 38.91 | 38.95 | 1,121,310 | -0.20(-0.50%) |
Dec 27, 2006 | 39.02 | 39.30 | 38.90 | 39.14 | 798,997 | +0.06(+0.16%) |
Dec 26, 2006 | 38.77 | 39.09 | 38.70 | 39.08 | 456,261 | +0.32(+0.83%) |
Dec 22, 2006 | 39.02 | 39.02 | 38.67 | 38.76 | 715,660 | -0.26(-0.67%) |
Dec 21, 2006 | 39.09 | 39.15 | 38.80 | 39.02 | 565,095 | -0.19(-0.48%) |
Dec 20, 2006 | 39.27 | 39.39 | 39.14 | 39.21 | 852,272 | +0.17(+0.42%) |
Dec 19, 2006 | 38.69 | 39.04 | 38.59 | 39.04 | 854,175 | -0.15(-0.38%) |
Dec 18, 2006 | 39.43 | 39.64 | 39.06 | 39.19 | 571,691 | -0.14(-0.36%) |
Dec 15, 2006 | 39.52 | 39.52 | 39.23 | 39.33 | 551,903 | -0.08(-0.20%) |
Dec 14, 2006 | 38.94 | 39.43 | 38.94 | 39.41 | 946,645 | +1.20(+3.14%) |
Dec 13, 2006 | 38.25 | 38.30 | 38.08 | 38.21 | 919,880 | +0.31(+0.81%) |
Dec 12, 2006 | 38.01 | 38.01 | 37.72 | 37.90 | 806,988 | -0.37(-0.97%) |
Dec 11, 2006 | 38.27 | 38.28 | 38.05 | 38.27 | 361,508 | -0.08(-0.21%) |
Dec 08, 2006 | 38.47 | 38.69 | 38.26 | 38.35 | 939,161 | -0.61(-1.56%) |
Dec 07, 2006 | 39.29 | 39.30 | 38.83 | 38.96 | 775,150 | -0.19(-0.48%) |
Dec 06, 2006 | 39.09 | 39.30 | 38.98 | 39.15 | 1,280,882 | -0.31(-0.78%) |
Dec 05, 2006 | 39.18 | 39.46 | 39.10 | 39.46 | 1,038,227 | +0.00(+0.00%) |
Dec 04, 2006 | 39.14 | 39.51 | 39.10 | 39.46 | 1,383,246 | +0.43(+1.09%) |
Dec 01, 2006 | 38.50 | 39.24 | 38.45 | 39.03 | 1,899,125 | +0.01(+0.02%) |
Nov 30, 2006 | 39.00 | 39.24 | 38.83 | 39.02 | 1,412,927 | +0.00(+0.00%) |
Nov 29, 2006 | 38.91 | 39.18 | 38.91 | 39.02 | 1,476,604 | +0.50(+1.29%) |
Nov 28, 2006 | 38.31 | 38.57 | 38.24 | 38.53 | 1,575,162 | +0.13(+0.35%) |
Nov 27, 2006 | 38.95 | 39.12 | 38.31 | 38.39 | 1,491,191 | -0.54(-1.40%) |
Nov 24, 2006 | 38.87 | 39.07 | 38.69 | 38.94 | 427,975 | -0.24(-0.60%) |
Nov 22, 2006 | 39.21 | 39.21 | 38.95 | 39.17 | 443,704 | +0.43(+1.12%) |
Nov 21, 2006 | 38.45 | 38.78 | 38.42 | 38.74 | 468,312 | +0.29(+0.76%) |
Nov 20, 2006 | 38.80 | 38.80 | 38.39 | 38.45 | 1,233,822 | -0.23(-0.59%) |
Nov 17, 2006 | 38.64 | 38.68 | 38.40 | 38.68 | 563,572 | -0.16(-0.41%) |
Nov 16, 2006 | 38.87 | 38.98 | 38.71 | 38.83 | 622,682 | -0.03(-0.08%) |
Nov 15, 2006 | 38.80 | 38.91 | 38.73 | 38.87 | 711,981 | -0.09(-0.24%) |
Nov 14, 2006 | 38.88 | 39.10 | 38.68 | 38.96 | 1,076,280 | +0.36(+0.94%) |
Nov 13, 2006 | 38.29 | 38.63 | 38.24 | 38.60 | 613,803 | +0.32(+0.82%) |
Nov 10, 2006 | 38.20 | 38.35 | 38.15 | 38.28 | 727,583 | +0.06(+0.17%) |
Nov 09, 2006 | 37.88 | 38.45 | 37.88 | 38.22 | 1,275,427 | +0.35(+0.94%) |
Nov 08, 2006 | 37.68 | 37.91 | 37.38 | 37.87 | 733,038 | +0.10(+0.27%) |
Nov 07, 2006 | 37.88 | 38.01 | 37.72 | 37.76 | 886,393 | -0.15(-0.40%) |
Nov 06, 2006 | 37.57 | 37.91 | 37.42 | 37.91 | 1,596,219 | +0.25(+0.67%) |
Nov 03, 2006 | 37.84 | 37.84 | 37.56 | 37.66 | 740,648 | +0.16(+0.42%) |
Nov 02, 2006 | 37.46 | 37.58 | 37.24 | 37.50 | 1,152,895 | +0.37(+1.00%) |
Nov 01, 2006 | 37.53 | 37.69 | 37.00 | 37.13 | 1,170,273 | -0.11(-0.30%) |
Oct 31, 2006 | 37.08 | 37.29 | 37.02 | 37.24 | 789,991 | +0.50(+1.35%) |
Oct 30, 2006 | 36.15 | 36.86 | 36.15 | 36.75 | 973,028 | -0.11(-0.30%) |
Oct 27, 2006 | 37.24 | 37.24 | 36.80 | 36.86 | 1,001,822 | -0.47(-1.27%) |
Oct 26, 2006 | 37.20 | 37.42 | 37.15 | 37.33 | 776,038 | +0.21(+0.57%) |
Oct 25, 2006 | 36.40 | 37.12 | 36.25 | 37.12 | 2,524,852 | +0.36(+0.99%) |
Oct 24, 2006 | 36.84 | 36.86 | 36.64 | 36.75 | 477,191 | +0.03(+0.09%) |
Oct 23, 2006 | 36.42 | 36.74 | 36.34 | 36.72 | 1,983,350 | +0.09(+0.24%) |
Oct 20, 2006 | 36.64 | 36.67 | 36.44 | 36.64 | 719,972 | +0.01(+0.02%) |
Oct 19, 2006 | 36.52 | 36.66 | 36.47 | 36.63 | 830,708 | -0.07(-0.19%) |
Oct 18, 2006 | 36.74 | 36.98 | 36.56 | 36.70 | 961,612 | +0.10(+0.28%) |
Oct 17, 2006 | 36.49 | 36.64 | 36.15 | 36.60 | 1,813,631 | -0.30(-0.81%) |
Oct 16, 2006 | 36.70 | 37.06 | 36.67 | 36.90 | 1,201,984 | +0.29(+0.80%) |
Oct 13, 2006 | 36.67 | 36.80 | 36.50 | 36.60 | 881,700 | +0.13(+0.35%) |
Oct 12, 2006 | 36.05 | 36.53 | 35.95 | 36.48 | 1,504,002 | +0.69(+1.92%) |
Oct 11, 2006 | 35.85 | 35.93 | 35.49 | 35.79 | 1,407,346 | -0.17(-0.46%) |
Oct 10, 2006 | 35.95 | 36.11 | 35.76 | 35.96 | 1,440,326 | +0.09(+0.24%) |
Oct 09, 2006 | 35.56 | 35.94 | 35.37 | 35.87 | 4,126,018 | -1.42(-3.81%) |
Oct 06, 2006 | 36.84 | 37.35 | 36.04 | 37.29 | 967,067 | -0.39(-1.03%) |
Oct 05, 2006 | 37.08 | 37.80 | 37.08 | 37.68 | 1,715,453 | +0.52(+1.40%) |
Oct 04, 2006 | 36.51 | 37.16 | 36.40 | 37.16 | 1,874,263 | +0.19(+0.51%) |
Oct 03, 2006 | 36.93 | 37.04 | 36.71 | 36.97 | 1,497,660 | -0.06(-0.17%) |