Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.47 | 38.75 | 38.39 | 38.49 | 595,417 | +0.06(+0.15%) |
Dec 28, 2006 | 38.28 | 38.47 | 38.12 | 38.43 | 1,427,958 | +0.21(+0.55%) |
Dec 27, 2006 | 38.00 | 38.26 | 37.94 | 38.22 | 1,275,782 | +0.40(+1.05%) |
Dec 26, 2006 | 37.72 | 38.07 | 37.59 | 37.83 | 925,046 | +0.25(+0.65%) |
Dec 22, 2006 | 37.91 | 37.91 | 37.48 | 37.58 | 1,715,895 | -0.39(-1.02%) |
Dec 21, 2006 | 38.42 | 38.56 | 37.90 | 37.97 | 629,292 | -0.78(-2.00%) |
Dec 20, 2006 | 38.45 | 38.83 | 38.45 | 38.74 | 1,053,771 | +0.33(+0.85%) |
Dec 19, 2006 | 38.68 | 38.68 | 38.04 | 38.42 | 2,092,949 | -0.34(-0.88%) |
Dec 18, 2006 | 39.21 | 39.21 | 38.69 | 38.76 | 491,968 | -0.15(-0.39%) |
Dec 15, 2006 | 39.28 | 39.40 | 38.84 | 38.91 | 1,168,164 | -0.32(-0.81%) |
Dec 14, 2006 | 39.20 | 39.40 | 39.17 | 39.23 | 353,602 | -0.07(-0.17%) |
Dec 13, 2006 | 39.68 | 39.68 | 38.92 | 39.30 | 592,550 | -0.10(-0.26%) |
Dec 12, 2006 | 39.55 | 39.68 | 39.26 | 39.40 | 318,163 | -0.22(-0.55%) |
Dec 11, 2006 | 39.34 | 39.69 | 39.34 | 39.62 | 376,532 | +0.09(+0.23%) |
Dec 08, 2006 | 39.47 | 39.55 | 39.28 | 39.53 | 556,330 | +0.09(+0.23%) |
Dec 07, 2006 | 39.69 | 39.72 | 39.32 | 39.44 | 829,154 | -0.16(-0.41%) |
Dec 06, 2006 | 39.78 | 39.78 | 39.20 | 39.60 | 970,907 | -0.19(-0.48%) |
Dec 05, 2006 | 40.24 | 40.24 | 39.77 | 39.79 | 424,739 | -0.31(-0.78%) |
Dec 04, 2006 | 39.62 | 40.26 | 39.62 | 40.10 | 585,775 | +0.42(+1.06%) |
Dec 01, 2006 | 39.69 | 39.93 | 39.39 | 39.68 | 697,823 | -0.08(-0.21%) |
Nov 30, 2006 | 39.43 | 39.85 | 39.26 | 39.77 | 667,857 | +0.54(+1.37%) |
Nov 29, 2006 | 38.82 | 39.36 | 38.82 | 39.23 | 2,139,332 | +0.53(+1.37%) |
Nov 28, 2006 | 38.65 | 38.79 | 38.30 | 38.70 | 741,339 | +0.05(+0.12%) |
Nov 27, 2006 | 39.66 | 39.72 | 38.65 | 38.65 | 2,237,569 | -1.10(-2.77%) |
Nov 24, 2006 | 39.43 | 39.77 | 39.42 | 39.75 | 301,747 | +0.21(+0.54%) |
Nov 22, 2006 | 39.53 | 39.71 | 39.28 | 39.54 | 584,994 | +0.14(+0.36%) |
Nov 21, 2006 | 38.61 | 39.44 | 38.61 | 39.40 | 1,639,807 | +0.76(+1.97%) |
Nov 20, 2006 | 37.61 | 39.04 | 37.61 | 38.64 | 2,493,716 | +1.44(+3.86%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.12 | 37.20 | 461,480 | -0.10(-0.28%) |
Nov 16, 2006 | 37.23 | 37.36 | 37.11 | 37.31 | 766,615 | +0.25(+0.67%) |
Nov 15, 2006 | 37.11 | 37.15 | 36.89 | 37.06 | 1,081,131 | +0.02(+0.06%) |
Nov 14, 2006 | 36.63 | 37.06 | 36.61 | 37.03 | 743,163 | +0.50(+1.38%) |
Nov 13, 2006 | 36.40 | 36.61 | 36.33 | 36.53 | 753,065 | +0.04(+0.12%) |
Nov 10, 2006 | 36.25 | 36.50 | 36.19 | 36.49 | 606,100 | +0.16(+0.43%) |
Nov 09, 2006 | 36.27 | 36.42 | 36.02 | 36.33 | 567,796 | +0.14(+0.38%) |
Nov 08, 2006 | 36.07 | 36.29 | 35.70 | 36.19 | 1,429,522 | +0.08(+0.23%) |
Nov 07, 2006 | 36.34 | 36.44 | 36.09 | 36.11 | 941,462 | -0.39(-1.06%) |
Nov 06, 2006 | 36.22 | 36.59 | 36.19 | 36.50 | 1,732,312 | +0.39(+1.08%) |
Nov 03, 2006 | 36.55 | 36.76 | 35.84 | 36.10 | 1,955,886 | -0.48(-1.31%) |
Nov 02, 2006 | 37.28 | 37.29 | 36.40 | 36.58 | 2,871,030 | -0.72(-1.94%) |
Nov 01, 2006 | 37.55 | 37.70 | 37.28 | 37.31 | 362,461 | -0.24(-0.65%) |
Oct 31, 2006 | 37.59 | 37.69 | 37.33 | 37.55 | 249,632 | +0.04(+0.10%) |
Oct 30, 2006 | 37.28 | 37.56 | 37.12 | 37.51 | 377,054 | +0.18(+0.49%) |
Oct 27, 2006 | 37.61 | 37.61 | 37.21 | 37.33 | 804,920 | -0.18(-0.47%) |
Oct 26, 2006 | 37.26 | 37.51 | 37.15 | 37.51 | 1,275,000 | +0.36(+0.98%) |
Oct 25, 2006 | 37.10 | 37.21 | 36.90 | 37.14 | 1,259,105 | +0.19(+0.51%) |
Oct 24, 2006 | 37.13 | 37.13 | 36.83 | 36.95 | 577,958 | -0.13(-0.34%) |
Oct 23, 2006 | 36.79 | 37.13 | 36.63 | 37.08 | 839,316 | +0.20(+0.55%) |
Oct 20, 2006 | 36.90 | 36.93 | 36.62 | 36.88 | 327,805 | -0.07(-0.19%) |
Oct 19, 2006 | 37.04 | 37.09 | 36.79 | 36.95 | 711,894 | -0.05(-0.12%) |
Oct 18, 2006 | 36.76 | 37.06 | 36.76 | 36.99 | 1,097,808 | +0.21(+0.56%) |
Oct 17, 2006 | 36.88 | 36.93 | 36.65 | 36.78 | 517,244 | -0.16(-0.43%) |
Oct 16, 2006 | 36.84 | 36.94 | 36.77 | 36.94 | 568,838 | +0.16(+0.44%) |
Oct 13, 2006 | 36.36 | 36.83 | 36.36 | 36.78 | 753,326 | +0.38(+1.03%) |
Oct 12, 2006 | 36.22 | 36.40 | 36.06 | 36.40 | 405,717 | +0.31(+0.86%) |
Oct 11, 2006 | 36.26 | 36.38 | 35.92 | 36.09 | 607,403 | -0.14(-0.38%) |
Oct 10, 2006 | 36.23 | 36.49 | 35.82 | 36.23 | 447,670 | -0.03(-0.08%) |
Oct 09, 2006 | 36.00 | 36.27 | 35.65 | 36.26 | 428,387 | +0.26(+0.72%) |
Oct 06, 2006 | 36.21 | 36.21 | 35.89 | 36.00 | 661,864 | -0.19(-0.53%) |
Oct 05, 2006 | 36.04 | 36.32 | 36.04 | 36.19 | 883,354 | +0.20(+0.54%) |
Oct 04, 2006 | 35.71 | 36.04 | 35.71 | 36.00 | 661,342 | +0.39(+1.09%) |
Oct 03, 2006 | 35.30 | 35.72 | 35.28 | 35.61 | 456,529 | +0.41(+1.16%) |