Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.73 | 39.06 | 38.52 | 38.62 | 2,809,419 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.11 | 38.56 | 38.65 | 2,587,685 | -0.25(-0.64%) |
Dec 27, 2006 | 38.65 | 39.03 | 38.48 | 38.90 | 3,135,151 | +0.26(+0.67%) |
Dec 26, 2006 | 38.80 | 38.85 | 38.38 | 38.65 | 3,508,155 | -0.16(-0.40%) |
Dec 22, 2006 | 39.08 | 39.18 | 38.72 | 38.80 | 3,400,168 | -0.27(-0.69%) |
Dec 21, 2006 | 39.15 | 39.30 | 38.88 | 39.07 | 5,347,913 | -0.08(-0.21%) |
Dec 20, 2006 | 39.67 | 39.70 | 39.10 | 39.15 | 4,529,225 | -0.44(-1.11%) |
Dec 19, 2006 | 39.50 | 39.75 | 39.28 | 39.59 | 5,036,067 | -0.04(-0.10%) |
Dec 18, 2006 | 39.97 | 40.07 | 39.57 | 39.63 | 4,119,438 | -0.14(-0.36%) |
Dec 15, 2006 | 40.61 | 40.62 | 39.73 | 39.78 | 7,793,635 | -0.67(-1.66%) |
Dec 14, 2006 | 39.60 | 40.58 | 39.45 | 40.45 | 8,458,542 | +0.85(+2.14%) |
Dec 13, 2006 | 39.43 | 39.67 | 39.03 | 39.60 | 5,146,121 | +0.53(+1.35%) |
Dec 12, 2006 | 39.37 | 39.52 | 38.80 | 39.07 | 5,968,798 | -0.42(-1.06%) |
Dec 11, 2006 | 39.35 | 39.60 | 39.28 | 39.49 | 3,876,284 | +0.14(+0.36%) |
Dec 08, 2006 | 39.33 | 39.59 | 39.21 | 39.35 | 3,013,870 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.60 | 39.06 | 39.31 | 5,317,186 | -0.04(-0.10%) |
Dec 06, 2006 | 39.60 | 39.66 | 39.17 | 39.35 | 3,932,567 | -0.20(-0.51%) |
Dec 05, 2006 | 39.36 | 39.62 | 39.13 | 39.55 | 4,849,934 | +0.27(+0.69%) |
Dec 04, 2006 | 38.96 | 39.56 | 38.81 | 39.28 | 4,529,520 | +0.49(+1.26%) |
Dec 01, 2006 | 38.81 | 39.69 | 38.40 | 38.80 | 7,447,517 | -0.53(-1.34%) |
Nov 30, 2006 | 39.26 | 39.43 | 38.35 | 39.32 | 10,320,458 | +0.16(+0.41%) |
Nov 29, 2006 | 38.65 | 39.23 | 38.55 | 39.16 | 4,838,855 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.18 | 38.49 | 5,700,235 | -0.14(-0.37%) |
Nov 27, 2006 | 39.16 | 39.60 | 38.57 | 38.63 | 7,665,263 | -0.43(-1.11%) |
Nov 24, 2006 | 39.29 | 39.33 | 39.05 | 39.07 | 2,322,077 | -0.48(-1.22%) |
Nov 22, 2006 | 39.24 | 39.85 | 39.07 | 39.55 | 4,079,700 | +0.48(+1.23%) |
Nov 21, 2006 | 39.26 | 39.36 | 39.01 | 39.07 | 4,920,251 | -0.13(-0.33%) |
Nov 20, 2006 | 39.27 | 39.54 | 39.13 | 39.19 | 4,440,590 | -0.22(-0.55%) |
Nov 17, 2006 | 39.46 | 39.59 | 39.08 | 39.41 | 5,913,253 | -0.22(-0.56%) |
Nov 16, 2006 | 39.60 | 39.78 | 39.07 | 39.63 | 7,876,952 | +0.19(+0.48%) |
Nov 15, 2006 | 39.88 | 40.38 | 39.35 | 39.45 | 9,948,932 | -0.60(-1.50%) |
Nov 14, 2006 | 39.76 | 40.07 | 39.17 | 40.05 | 11,517,320 | +0.95(+2.42%) |
Nov 13, 2006 | 39.26 | 39.57 | 38.65 | 39.10 | 7,451,653 | -0.12(-0.31%) |
Nov 10, 2006 | 38.38 | 39.32 | 38.21 | 39.22 | 6,876,563 | +0.93(+2.42%) |
Nov 09, 2006 | 38.96 | 39.01 | 38.23 | 38.29 | 7,283,100 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.26 | 38.52 | 39.02 | 4,866,036 | +0.22(+0.56%) |
Nov 07, 2006 | 38.62 | 39.05 | 38.40 | 38.80 | 5,119,974 | +0.08(+0.21%) |
Nov 06, 2006 | 38.08 | 38.79 | 38.03 | 38.72 | 5,965,252 | +0.79(+2.09%) |
Nov 03, 2006 | 38.75 | 39.09 | 37.73 | 37.93 | 7,476,767 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.70 | 37.94 | 38.56 | 12,454,630 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.92 | 39.06 | 9,998,420 | -1.00(-2.50%) |
Oct 31, 2006 | 40.21 | 40.85 | 39.91 | 40.06 | 10,724,632 | +0.22(+0.54%) |
Oct 30, 2006 | 39.33 | 40.09 | 39.19 | 39.84 | 6,379,028 | +0.20(+0.51%) |
Oct 27, 2006 | 39.87 | 39.99 | 39.53 | 39.64 | 6,186,248 | -0.48(-1.20%) |
Oct 26, 2006 | 39.31 | 40.28 | 39.30 | 40.12 | 6,069,546 | +0.81(+2.07%) |
Oct 25, 2006 | 39.94 | 39.99 | 39.14 | 39.31 | 11,746,145 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.41 | 39.84 | 40.00 | 6,464,708 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.51 | 39.09 | 40.43 | 9,357,592 | +1.16(+2.97%) |
Oct 20, 2006 | 39.05 | 39.46 | 38.84 | 39.26 | 6,428,220 | +0.39(+1.01%) |
Oct 19, 2006 | 39.26 | 39.49 | 38.66 | 38.87 | 6,813,632 | -0.52(-1.32%) |
Oct 18, 2006 | 39.62 | 39.86 | 39.30 | 39.39 | 6,715,839 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.93 | 38.92 | 39.45 | 9,064,359 | -0.66(-1.64%) |
Oct 16, 2006 | 40.24 | 40.43 | 40.06 | 40.11 | 6,730,611 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.45 | 39.94 | 40.40 | 6,878,040 | +0.03(+0.07%) |
Oct 12, 2006 | 39.85 | 40.45 | 39.57 | 40.37 | 8,631,970 | +0.73(+1.84%) |
Oct 11, 2006 | 39.53 | 39.84 | 39.32 | 39.64 | 6,176,055 | -0.06(-0.15%) |
Oct 10, 2006 | 39.70 | 40.22 | 39.41 | 39.70 | 11,479,651 | +0.04(+0.10%) |
Oct 09, 2006 | 39.53 | 39.69 | 39.19 | 39.66 | 6,834,757 | +0.03(+0.07%) |
Oct 06, 2006 | 39.59 | 39.87 | 39.28 | 39.63 | 10,526,829 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.77 | 38.92 | 39.72 | 16,153,202 | +0.71(+1.82%) |
Oct 04, 2006 | 38.24 | 39.08 | 38.08 | 39.01 | 9,479,760 | +0.56(+1.44%) |
Oct 03, 2006 | 37.98 | 38.57 | 37.71 | 38.46 | 9,767,527 | +0.67(+1.77%) |