Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.01 | 39.12 | 38.81 | 38.82 | 10,246,714 | -0.40(-1.01%) |
Dec 28, 2006 | 39.21 | 39.34 | 39.08 | 39.22 | 7,685,604 | +0.13(+0.32%) |
Dec 27, 2006 | 38.69 | 39.14 | 38.68 | 39.09 | 9,687,596 | +0.50(+1.30%) |
Dec 26, 2006 | 38.35 | 38.75 | 38.29 | 38.59 | 7,590,334 | +0.19(+0.49%) |
Dec 22, 2006 | 38.70 | 38.81 | 38.36 | 38.40 | 8,497,765 | -0.26(-0.68%) |
Dec 21, 2006 | 38.89 | 39.15 | 38.30 | 38.66 | 14,280,813 | -0.22(-0.57%) |
Dec 20, 2006 | 39.31 | 39.55 | 38.80 | 38.89 | 16,463,307 | -0.44(-1.13%) |
Dec 19, 2006 | 38.53 | 39.49 | 38.28 | 39.33 | 17,427,558 | +0.61(+1.58%) |
Dec 18, 2006 | 39.65 | 39.82 | 38.67 | 38.72 | 17,457,674 | -1.08(-2.72%) |
Dec 15, 2006 | 40.12 | 40.18 | 39.59 | 39.80 | 18,058,460 | -0.31(-0.78%) |
Dec 14, 2006 | 39.45 | 40.23 | 39.31 | 40.11 | 17,491,008 | +0.83(+2.11%) |
Dec 13, 2006 | 39.35 | 39.45 | 39.00 | 39.28 | 14,464,913 | +0.29(+0.74%) |
Dec 12, 2006 | 39.31 | 39.37 | 38.74 | 38.99 | 17,522,070 | +0.08(+0.20%) |
Dec 11, 2006 | 38.45 | 39.09 | 38.36 | 38.91 | 15,125,741 | +0.46(+1.19%) |
Dec 08, 2006 | 38.87 | 39.07 | 38.42 | 38.45 | 14,465,292 | -0.26(-0.67%) |
Dec 07, 2006 | 38.89 | 39.07 | 38.57 | 38.71 | 13,601,613 | -0.13(-0.33%) |
Dec 06, 2006 | 38.99 | 39.29 | 38.81 | 38.84 | 19,546,980 | -0.21(-0.53%) |
Dec 05, 2006 | 38.89 | 39.16 | 38.43 | 39.04 | 15,650,199 | +0.24(+0.61%) |
Dec 04, 2006 | 38.60 | 38.83 | 38.38 | 38.81 | 14,185,544 | +0.21(+0.53%) |
Dec 01, 2006 | 38.07 | 38.68 | 37.92 | 38.60 | 19,703,428 | +0.42(+1.09%) |
Nov 30, 2006 | 37.62 | 38.52 | 37.57 | 38.18 | 22,608,684 | +0.67(+1.79%) |
Nov 29, 2006 | 37.06 | 38.01 | 36.91 | 37.51 | 19,393,942 | +0.62(+1.67%) |
Nov 28, 2006 | 36.37 | 37.00 | 36.35 | 36.89 | 14,550,902 | +0.60(+1.64%) |
Nov 27, 2006 | 36.58 | 36.78 | 36.11 | 36.30 | 18,122,668 | -0.05(-0.13%) |
Nov 24, 2006 | 36.41 | 36.85 | 36.29 | 36.35 | 5,462,010 | -0.40(-1.09%) |
Nov 22, 2006 | 37.07 | 37.22 | 36.44 | 36.75 | 13,993,867 | -0.33(-0.88%) |
Nov 21, 2006 | 36.74 | 37.13 | 36.67 | 37.07 | 14,592,003 | +0.52(+1.42%) |
Nov 20, 2006 | 36.35 | 36.91 | 36.29 | 36.56 | 14,122,093 | +0.07(+0.20%) |
Nov 17, 2006 | 35.96 | 36.58 | 35.83 | 36.48 | 19,552,284 | +0.29(+0.80%) |
Nov 16, 2006 | 37.12 | 37.20 | 36.16 | 36.19 | 17,635,524 | -0.74(-2.00%) |
Nov 15, 2006 | 36.88 | 37.29 | 36.73 | 36.93 | 16,629,603 | -0.23(-0.61%) |
Nov 14, 2006 | 37.20 | 37.31 | 36.91 | 37.16 | 15,278,590 | +0.02(+0.04%) |
Nov 13, 2006 | 36.72 | 37.40 | 36.46 | 37.14 | 16,777,526 | +0.43(+1.16%) |
Nov 10, 2006 | 37.12 | 37.16 | 36.50 | 36.72 | 16,649,679 | -0.35(-0.94%) |
Nov 09, 2006 | 36.88 | 37.17 | 36.72 | 37.06 | 21,752,012 | +0.36(+0.99%) |
Nov 08, 2006 | 36.22 | 36.84 | 36.22 | 36.70 | 17,638,364 | +0.32(+0.87%) |
Nov 07, 2006 | 36.88 | 36.92 | 36.24 | 36.38 | 18,737,660 | -0.45(-1.23%) |
Nov 06, 2006 | 36.46 | 36.93 | 36.30 | 36.84 | 19,354,736 | +0.45(+1.25%) |
Nov 03, 2006 | 35.90 | 36.60 | 35.90 | 36.38 | 16,309,132 | +0.59(+1.65%) |
Nov 02, 2006 | 35.35 | 35.84 | 35.13 | 35.79 | 17,072,048 | +0.43(+1.21%) |
Nov 01, 2006 | 35.48 | 35.67 | 35.12 | 35.36 | 14,914,557 | -0.12(-0.33%) |
Oct 31, 2006 | 34.90 | 35.56 | 34.72 | 35.48 | 20,307,434 | +0.43(+1.22%) |
Oct 30, 2006 | 35.49 | 35.73 | 34.86 | 35.05 | 16,798,930 | -0.68(-1.91%) |
Oct 27, 2006 | 35.93 | 36.16 | 35.60 | 35.73 | 16,834,536 | +0.09(+0.27%) |
Oct 26, 2006 | 36.05 | 36.17 | 35.52 | 35.64 | 16,829,424 | -0.04(-0.12%) |
Oct 25, 2006 | 35.19 | 36.04 | 35.07 | 35.68 | 22,626,866 | +0.36(+1.03%) |
Oct 24, 2006 | 34.66 | 35.39 | 34.56 | 35.32 | 17,163,530 | +0.66(+1.90%) |
Oct 23, 2006 | 34.29 | 34.66 | 34.07 | 34.66 | 12,512,166 | +0.19(+0.55%) |
Oct 20, 2006 | 34.76 | 34.78 | 34.28 | 34.47 | 18,181,762 | -0.19(-0.55%) |
Oct 19, 2006 | 34.21 | 34.66 | 33.98 | 34.66 | 13,357,094 | +0.55(+1.61%) |
Oct 18, 2006 | 34.29 | 34.54 | 33.93 | 34.11 | 15,313,629 | -0.17(-0.51%) |
Oct 17, 2006 | 34.38 | 34.41 | 34.17 | 34.28 | 12,896,465 | -0.06(-0.18%) |
Oct 16, 2006 | 34.01 | 34.42 | 33.89 | 34.34 | 14,798,642 | +0.45(+1.32%) |
Oct 13, 2006 | 33.98 | 34.17 | 33.76 | 33.90 | 14,592,571 | +0.09(+0.28%) |
Oct 12, 2006 | 33.52 | 33.87 | 33.43 | 33.80 | 15,410,982 | +0.49(+1.46%) |
Oct 11, 2006 | 33.59 | 33.70 | 33.26 | 33.32 | 17,837,238 | -0.42(-1.25%) |
Oct 10, 2006 | 33.31 | 33.75 | 33.26 | 33.74 | 20,703,288 | +0.35(+1.04%) |
Oct 09, 2006 | 33.80 | 33.89 | 33.34 | 33.39 | 14,786,899 | -0.22(-0.66%) |
Oct 06, 2006 | 33.54 | 33.73 | 33.16 | 33.61 | 16,831,128 | -0.12(-0.34%) |
Oct 05, 2006 | 33.86 | 34.04 | 33.48 | 33.73 | 18,140,662 | +0.09(+0.28%) |
Oct 04, 2006 | 33.39 | 33.75 | 32.85 | 33.63 | 21,366,578 | +0.40(+1.21%) |
Oct 03, 2006 | 33.79 | 33.80 | 33.22 | 33.23 | 24,260,090 | -0.83(-2.43%) |