Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.39 | 40.92 | 40.32 | 40.46 | 1,059,594 | -0.08(-0.20%) |
Dec 28, 2006 | 40.65 | 40.75 | 40.32 | 40.54 | 1,501,425 | -0.24(-0.59%) |
Dec 27, 2006 | 40.84 | 41.00 | 40.34 | 40.78 | 936,457 | +0.21(+0.52%) |
Dec 26, 2006 | 39.95 | 40.71 | 39.83 | 40.57 | 639,590 | +0.53(+1.32%) |
Dec 22, 2006 | 40.54 | 40.56 | 39.66 | 40.04 | 989,656 | -0.36(-0.89%) |
Dec 21, 2006 | 41.19 | 41.19 | 40.16 | 40.40 | 1,190,112 | -0.66(-1.61%) |
Dec 20, 2006 | 40.77 | 41.33 | 40.56 | 41.06 | 1,428,920 | +0.50(+1.23%) |
Dec 19, 2006 | 40.45 | 40.83 | 39.65 | 40.56 | 1,346,812 | -0.07(-0.17%) |
Dec 18, 2006 | 42.00 | 42.10 | 40.36 | 40.63 | 2,330,106 | -1.18(-2.82%) |
Dec 15, 2006 | 41.57 | 42.15 | 41.37 | 41.81 | 2,830,278 | +0.47(+1.14%) |
Dec 14, 2006 | 41.30 | 42.12 | 41.08 | 41.34 | 2,918,952 | +0.28(+0.68%) |
Dec 13, 2006 | 41.23 | 41.23 | 40.59 | 41.06 | 1,941,891 | +0.00(+0.00%) |
Dec 12, 2006 | 41.34 | 41.69 | 40.86 | 41.06 | 2,265,138 | -0.10(-0.24%) |
Dec 11, 2006 | 41.15 | 42.19 | 40.75 | 41.16 | 2,299,040 | -0.86(-2.05%) |
Dec 08, 2006 | 41.75 | 42.78 | 41.08 | 42.02 | 2,489,252 | +0.27(+0.65%) |
Dec 07, 2006 | 42.52 | 42.88 | 41.65 | 41.75 | 3,499,788 | -0.55(-1.30%) |
Dec 06, 2006 | 41.60 | 42.51 | 41.25 | 42.30 | 2,571,360 | +0.37(+0.88%) |
Dec 05, 2006 | 42.26 | 42.40 | 41.51 | 41.93 | 2,042,575 | -0.16(-0.38%) |
Dec 04, 2006 | 40.92 | 42.44 | 40.90 | 42.09 | 2,921,326 | +0.98(+2.38%) |
Dec 01, 2006 | 41.12 | 41.20 | 40.03 | 41.11 | 2,641,881 | -0.07(-0.17%) |
Nov 30, 2006 | 40.48 | 41.58 | 40.45 | 41.18 | 2,241,100 | +0.60(+1.48%) |
Nov 29, 2006 | 40.85 | 41.24 | 40.21 | 40.58 | 3,117,261 | +0.08(+0.20%) |
Nov 28, 2006 | 40.72 | 41.01 | 40.25 | 40.50 | 3,303,826 | -0.03(-0.07%) |
Nov 27, 2006 | 41.63 | 41.63 | 40.28 | 40.53 | 3,626,145 | -1.05(-2.53%) |
Nov 24, 2006 | 41.25 | 41.70 | 41.04 | 41.58 | 752,155 | +0.14(+0.34%) |
Nov 22, 2006 | 40.90 | 41.66 | 40.78 | 41.44 | 2,286,858 | +0.51(+1.25%) |
Nov 21, 2006 | 40.94 | 41.04 | 40.51 | 40.93 | 3,344,897 | +0.13(+0.32%) |
Nov 20, 2006 | 40.55 | 41.06 | 40.15 | 40.80 | 2,847,335 | +0.25(+0.62%) |
Nov 17, 2006 | 39.86 | 41.94 | 39.85 | 40.55 | 11,978,914 | +3.55(+9.59%) |
Nov 16, 2006 | 36.77 | 37.08 | 36.21 | 37.00 | 5,224,488 | +0.38(+1.04%) |
Nov 15, 2006 | 36.28 | 36.80 | 36.28 | 36.62 | 3,793,583 | +0.59(+1.64%) |
Nov 14, 2006 | 35.50 | 36.38 | 35.22 | 36.03 | 4,321,568 | +0.69(+1.95%) |
Nov 13, 2006 | 34.64 | 35.53 | 34.45 | 35.34 | 3,848,363 | +0.66(+1.90%) |
Nov 10, 2006 | 34.88 | 34.89 | 34.11 | 34.68 | 4,784,536 | -0.06(-0.17%) |
Nov 09, 2006 | 35.47 | 35.64 | 34.43 | 34.74 | 4,962,191 | -0.78(-2.20%) |
Nov 08, 2006 | 35.11 | 35.80 | 35.09 | 35.52 | 3,505,491 | +0.08(+0.23%) |
Nov 07, 2006 | 35.64 | 35.66 | 34.34 | 35.44 | 5,323,741 | -0.60(-1.66%) |
Nov 06, 2006 | 36.03 | 36.10 | 35.96 | 36.04 | 1,782,852 | +0.03(+0.08%) |
Nov 03, 2006 | 36.06 | 36.16 | 35.75 | 36.01 | 2,434,070 | -0.01(-0.03%) |
Nov 02, 2006 | 36.33 | 36.57 | 35.89 | 36.02 | 3,472,549 | -0.24(-0.66%) |
Nov 01, 2006 | 36.94 | 37.00 | 36.16 | 36.26 | 3,071,098 | -0.49(-1.33%) |
Oct 31, 2006 | 37.00 | 37.27 | 36.31 | 36.75 | 2,523,373 | -0.38(-1.02%) |
Oct 30, 2006 | 36.44 | 37.39 | 36.32 | 37.13 | 1,733,084 | +0.92(+2.54%) |
Oct 27, 2006 | 37.07 | 37.35 | 36.10 | 36.21 | 1,414,195 | -1.07(-2.87%) |
Oct 26, 2006 | 37.11 | 37.40 | 36.63 | 37.28 | 1,504,278 | +0.41(+1.11%) |
Oct 25, 2006 | 36.74 | 37.25 | 36.55 | 36.87 | 3,185,890 | +0.33(+0.90%) |
Oct 24, 2006 | 36.05 | 36.57 | 35.72 | 36.54 | 2,859,998 | +0.62(+1.73%) |
Oct 23, 2006 | 35.19 | 36.00 | 34.57 | 35.92 | 3,398,454 | +0.84(+2.39%) |
Oct 20, 2006 | 35.05 | 35.26 | 34.38 | 35.08 | 2,262,375 | +0.15(+0.43%) |
Oct 19, 2006 | 35.17 | 35.26 | 34.32 | 34.93 | 2,539,608 | -0.32(-0.91%) |
Oct 18, 2006 | 35.07 | 35.41 | 34.81 | 35.25 | 2,836,004 | +0.45(+1.29%) |
Oct 17, 2006 | 35.00 | 35.15 | 34.40 | 34.80 | 2,567,839 | -0.50(-1.42%) |
Oct 16, 2006 | 35.20 | 35.41 | 34.56 | 35.30 | 2,380,293 | +0.41(+1.18%) |
Oct 13, 2006 | 35.21 | 35.49 | 34.70 | 34.89 | 2,803,249 | -0.40(-1.13%) |
Oct 12, 2006 | 34.80 | 35.70 | 34.80 | 35.29 | 2,368,026 | +0.54(+1.55%) |
Oct 11, 2006 | 35.70 | 35.70 | 34.26 | 34.75 | 2,884,446 | -0.94(-2.63%) |
Oct 10, 2006 | 35.48 | 35.83 | 35.13 | 35.69 | 2,443,199 | +0.42(+1.19%) |
Oct 09, 2006 | 34.99 | 35.68 | 34.16 | 35.27 | 2,501,773 | +0.17(+0.48%) |
Oct 06, 2006 | 35.05 | 35.25 | 34.85 | 35.10 | 2,262,207 | -0.06(-0.17%) |
Oct 05, 2006 | 34.01 | 35.16 | 33.82 | 35.16 | 3,214,512 | +1.04(+3.05%) |
Oct 04, 2006 | 33.17 | 34.20 | 33.17 | 34.12 | 2,895,411 | +0.83(+2.49%) |
Oct 03, 2006 | 33.30 | 33.80 | 33.00 | 33.29 | 2,495,790 | -0.23(-0.69%) |