Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.62 | 41.74 | 41.40 | 41.42 | 9,603,802 | -0.42(-1.01%) |
Dec 28, 2006 | 41.83 | 41.97 | 41.69 | 41.84 | 7,203,384 | +0.14(+0.32%) |
Dec 27, 2006 | 41.28 | 41.76 | 41.27 | 41.71 | 9,079,765 | +0.54(+1.30%) |
Dec 26, 2006 | 40.92 | 41.35 | 40.86 | 41.17 | 7,114,092 | +0.20(+0.49%) |
Dec 22, 2006 | 41.29 | 41.41 | 40.93 | 40.97 | 7,964,587 | -0.28(-0.68%) |
Dec 21, 2006 | 41.49 | 41.78 | 40.86 | 41.25 | 13,384,789 | -0.24(-0.57%) |
Dec 20, 2006 | 41.94 | 42.20 | 41.39 | 41.49 | 15,430,346 | -0.47(-1.13%) |
Dec 19, 2006 | 41.11 | 42.13 | 40.84 | 41.96 | 16,334,097 | +0.65(+1.58%) |
Dec 18, 2006 | 42.31 | 42.49 | 41.26 | 41.31 | 16,362,323 | -1.15(-2.72%) |
Dec 15, 2006 | 42.81 | 42.87 | 42.24 | 42.46 | 16,925,414 | -0.33(-0.78%) |
Dec 14, 2006 | 42.09 | 42.92 | 41.94 | 42.80 | 16,393,566 | +0.88(+2.11%) |
Dec 13, 2006 | 41.98 | 42.09 | 41.61 | 41.91 | 13,557,338 | +0.31(+0.74%) |
Dec 12, 2006 | 41.94 | 42.01 | 41.33 | 41.60 | 16,422,679 | +0.08(+0.20%) |
Dec 11, 2006 | 41.03 | 41.71 | 40.93 | 41.52 | 14,176,703 | +0.49(+1.19%) |
Dec 08, 2006 | 41.47 | 41.69 | 40.99 | 41.03 | 13,557,693 | -0.28(-0.67%) |
Dec 07, 2006 | 41.49 | 41.69 | 41.15 | 41.30 | 12,748,204 | -0.14(-0.33%) |
Dec 06, 2006 | 41.60 | 41.92 | 41.40 | 41.44 | 18,320,540 | -0.22(-0.53%) |
Dec 05, 2006 | 41.49 | 41.78 | 41.00 | 41.66 | 14,668,255 | +0.25(+0.61%) |
Dec 04, 2006 | 41.18 | 41.43 | 40.95 | 41.40 | 13,295,497 | +0.22(+0.53%) |
Dec 01, 2006 | 40.62 | 41.27 | 40.46 | 41.18 | 18,467,170 | +0.45(+1.09%) |
Nov 30, 2006 | 40.14 | 41.10 | 40.08 | 40.74 | 21,190,142 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.56 | 39.38 | 40.02 | 18,177,104 | +0.66(+1.67%) |
Nov 28, 2006 | 38.81 | 39.47 | 38.78 | 39.36 | 13,637,932 | +0.64(+1.64%) |
Nov 27, 2006 | 39.03 | 39.25 | 38.53 | 38.73 | 16,985,594 | -0.05(-0.13%) |
Nov 24, 2006 | 38.85 | 39.32 | 38.72 | 38.78 | 5,119,306 | -0.43(-1.09%) |
Nov 22, 2006 | 39.56 | 39.71 | 38.88 | 39.21 | 13,115,847 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.61 | 39.12 | 39.56 | 13,676,454 | +0.55(+1.42%) |
Nov 20, 2006 | 38.78 | 39.38 | 38.72 | 39.00 | 13,236,028 | +0.08(+0.20%) |
Nov 17, 2006 | 38.37 | 39.03 | 38.23 | 38.93 | 18,325,510 | +0.31(+0.80%) |
Nov 16, 2006 | 39.61 | 39.69 | 38.58 | 38.62 | 16,529,014 | -0.79(-2.00%) |
Nov 15, 2006 | 39.35 | 39.79 | 39.19 | 39.40 | 15,586,208 | -0.24(-0.61%) |
Nov 14, 2006 | 39.69 | 39.81 | 39.38 | 39.65 | 14,319,962 | +0.02(+0.04%) |
Nov 13, 2006 | 39.17 | 39.90 | 38.90 | 39.63 | 15,724,851 | +0.46(+1.16%) |
Nov 10, 2006 | 39.60 | 39.65 | 38.95 | 39.17 | 15,605,025 | -0.37(-0.94%) |
Nov 09, 2006 | 39.35 | 39.66 | 39.17 | 39.55 | 20,387,222 | +0.39(+0.99%) |
Nov 08, 2006 | 38.64 | 39.31 | 38.64 | 39.16 | 16,531,676 | +0.34(+0.87%) |
Nov 07, 2006 | 39.35 | 39.39 | 38.67 | 38.82 | 17,562,000 | -0.48(-1.23%) |
Nov 06, 2006 | 38.90 | 39.40 | 38.73 | 39.30 | 18,140,358 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.05 | 38.31 | 38.82 | 15,285,845 | +0.63(+1.65%) |
Nov 02, 2006 | 37.71 | 38.24 | 37.48 | 38.19 | 16,000,893 | +0.46(+1.21%) |
Nov 01, 2006 | 37.85 | 38.06 | 37.47 | 37.73 | 13,978,769 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.94 | 37.04 | 37.85 | 19,033,280 | +0.46(+1.22%) |
Oct 30, 2006 | 37.86 | 38.13 | 37.19 | 37.40 | 15,744,910 | -0.73(-1.91%) |
Oct 27, 2006 | 38.33 | 38.58 | 37.98 | 38.13 | 15,778,284 | +0.10(+0.27%) |
Oct 26, 2006 | 38.46 | 38.59 | 37.90 | 38.02 | 15,773,491 | -0.05(-0.12%) |
Oct 25, 2006 | 37.55 | 38.45 | 37.42 | 38.07 | 21,207,184 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.76 | 36.87 | 37.68 | 16,086,635 | +0.70(+1.90%) |
Oct 23, 2006 | 36.58 | 36.98 | 36.35 | 36.98 | 11,727,112 | +0.20(+0.55%) |
Oct 20, 2006 | 37.08 | 37.11 | 36.57 | 36.77 | 17,040,980 | -0.20(-0.55%) |
Oct 19, 2006 | 36.50 | 36.98 | 36.26 | 36.98 | 12,519,027 | +0.59(+1.61%) |
Oct 18, 2006 | 36.58 | 36.85 | 36.20 | 36.39 | 14,352,803 | -0.19(-0.51%) |
Oct 17, 2006 | 36.68 | 36.72 | 36.45 | 36.58 | 12,087,299 | -0.07(-0.18%) |
Oct 16, 2006 | 36.28 | 36.73 | 36.15 | 36.64 | 13,870,127 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.46 | 36.02 | 36.17 | 13,676,986 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.14 | 35.66 | 36.06 | 14,444,048 | +0.52(+1.46%) |
Oct 11, 2006 | 35.84 | 35.96 | 35.49 | 35.55 | 16,718,072 | -0.45(-1.25%) |
Oct 10, 2006 | 35.54 | 36.01 | 35.49 | 36.00 | 19,404,296 | +0.37(+1.04%) |
Oct 09, 2006 | 36.06 | 36.16 | 35.57 | 35.62 | 13,859,121 | -0.24(-0.66%) |
Oct 06, 2006 | 35.78 | 35.98 | 35.38 | 35.86 | 15,775,089 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.32 | 35.73 | 35.98 | 17,002,458 | +0.10(+0.28%) |
Oct 04, 2006 | 35.63 | 36.01 | 35.05 | 35.88 | 20,025,970 | +0.43(+1.21%) |
Oct 03, 2006 | 36.05 | 36.06 | 35.44 | 35.46 | 22,737,934 | -0.88(-2.43%) |