Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.25 | 38.47 | 38.10 | 38.47 | 1,414,756 | +0.38(+0.99%) |
Dec 28, 2006 | 38.10 | 38.21 | 37.83 | 38.10 | 789,439 | +0.23(+0.59%) |
Dec 27, 2006 | 37.40 | 37.87 | 37.28 | 37.87 | 836,730 | +0.64(+1.71%) |
Dec 26, 2006 | 37.02 | 37.28 | 36.70 | 37.23 | 879,093 | +0.35(+0.94%) |
Dec 22, 2006 | 37.42 | 37.42 | 36.68 | 36.89 | 2,610,904 | -0.27(-0.73%) |
Dec 21, 2006 | 36.97 | 37.20 | 36.79 | 37.16 | 2,940,348 | +0.02(+0.06%) |
Dec 20, 2006 | 37.33 | 37.62 | 37.00 | 37.14 | 1,719,821 | -0.53(-1.41%) |
Dec 19, 2006 | 38.13 | 38.13 | 37.11 | 37.67 | 3,051,183 | -0.33(-0.87%) |
Dec 18, 2006 | 38.07 | 38.46 | 33.78 | 38.00 | 1,791,491 | -0.20(-0.51%) |
Dec 15, 2006 | 38.13 | 38.56 | 38.10 | 38.19 | 2,686,704 | +0.06(+0.16%) |
Dec 14, 2006 | 38.02 | 38.26 | 37.78 | 38.13 | 2,090,162 | +0.53(+1.42%) |
Dec 13, 2006 | 38.04 | 38.16 | 37.53 | 37.60 | 2,249,755 | +0.18(+0.48%) |
Dec 12, 2006 | 37.99 | 38.05 | 37.38 | 37.42 | 2,518,452 | -0.49(-1.29%) |
Dec 11, 2006 | 38.14 | 38.14 | 37.75 | 37.91 | 1,727,947 | -0.05(-0.14%) |
Dec 08, 2006 | 37.71 | 37.98 | 37.47 | 37.96 | 3,297,633 | +0.34(+0.90%) |
Dec 07, 2006 | 37.98 | 38.11 | 37.49 | 37.62 | 5,807,560 | -0.02(-0.06%) |
Dec 06, 2006 | 36.96 | 37.79 | 36.96 | 37.65 | 2,317,562 | -0.09(-0.24%) |
Dec 05, 2006 | 37.26 | 37.85 | 37.08 | 37.74 | 2,870,542 | +0.62(+1.68%) |
Dec 04, 2006 | 36.26 | 37.11 | 35.63 | 37.11 | 2,682,175 | +1.27(+3.54%) |
Dec 01, 2006 | 35.83 | 36.65 | 35.67 | 35.84 | 2,806,199 | -0.38(-1.04%) |
Nov 30, 2006 | 36.22 | 36.48 | 35.89 | 36.22 | 1,496,284 | +0.00(+0.00%) |
Nov 29, 2006 | 35.72 | 36.22 | 35.25 | 36.22 | 3,341,462 | +0.90(+2.55%) |
Nov 28, 2006 | 35.12 | 35.36 | 34.79 | 35.32 | 3,710,204 | +0.04(+0.11%) |
Nov 27, 2006 | 36.23 | 36.25 | 35.06 | 35.28 | 3,445,770 | -0.95(-2.61%) |
Nov 24, 2006 | 35.90 | 36.35 | 35.81 | 36.23 | 786,242 | -0.11(-0.29%) |
Nov 22, 2006 | 36.22 | 36.48 | 36.11 | 36.33 | 1,489,223 | +0.11(+0.31%) |
Nov 21, 2006 | 36.62 | 36.62 | 35.68 | 36.22 | 2,195,003 | +0.26(+0.73%) |
Nov 20, 2006 | 35.60 | 36.26 | 35.51 | 35.96 | 2,165,029 | +0.23(+0.63%) |
Nov 17, 2006 | 35.54 | 35.77 | 35.37 | 35.73 | 1,850,639 | -0.08(-0.21%) |
Nov 16, 2006 | 36.56 | 36.56 | 35.81 | 35.81 | 1,495,485 | -0.37(-1.02%) |
Nov 15, 2006 | 35.85 | 36.20 | 35.74 | 36.17 | 1,757,787 | +0.14(+0.40%) |
Nov 14, 2006 | 35.96 | 36.37 | 35.75 | 36.03 | 3,499,722 | +0.28(+0.78%) |
Nov 13, 2006 | 35.30 | 35.80 | 35.18 | 35.75 | 1,821,065 | +0.41(+1.15%) |
Nov 10, 2006 | 35.42 | 35.45 | 35.02 | 35.35 | 1,905,790 | -0.03(-0.08%) |
Nov 09, 2006 | 35.85 | 35.85 | 35.08 | 35.38 | 2,749,449 | -0.17(-0.46%) |
Nov 08, 2006 | 35.58 | 35.58 | 34.91 | 35.54 | 2,912,372 | +0.30(+0.85%) |
Nov 07, 2006 | 75066 | 36.10 | 34.95 | 35.24 | 8,147,369 | -0.26(-0.72%) |
Nov 06, 2006 | 34.67 | 35.63 | 34.58 | 35.50 | 3,124,053 | +0.93(+2.69%) |
Nov 03, 2006 | 34.60 | 34.70 | 34.22 | 34.57 | 2,737,592 | +0.23(+0.68%) |
Nov 02, 2006 | 34.57 | 34.58 | 34.12 | 34.34 | 3,364,908 | -0.41(-1.19%) |
Nov 01, 2006 | 34.88 | 35.37 | 34.58 | 34.75 | 3,897,239 | -0.14(-0.39%) |
Oct 31, 2006 | 34.07 | 34.92 | 33.54 | 34.88 | 5,487,974 | +1.18(+3.50%) |
Oct 30, 2006 | 34.36 | 34.36 | 33.55 | 33.70 | 8,237,157 | -0.89(-2.56%) |
Oct 27, 2006 | 35.43 | 35.58 | 34.39 | 34.59 | 4,784,859 | -1.05(-2.95%) |
Oct 26, 2006 | 35.78 | 35.81 | 35.34 | 35.64 | 2,750,781 | +0.14(+0.38%) |
Oct 25, 2006 | 35.27 | 35.51 | 35.15 | 35.51 | 3,171,211 | +0.29(+0.81%) |
Oct 24, 2006 | 34.91 | 35.24 | 34.63 | 35.22 | 1,302,721 | +0.12(+0.34%) |
Oct 23, 2006 | 34.89 | 35.18 | 34.75 | 35.10 | 3,633,605 | +0.13(+0.36%) |
Oct 20, 2006 | 34.89 | 35.13 | 34.52 | 34.97 | 2,391,630 | +0.01(+0.02%) |
Oct 19, 2006 | 34.64 | 34.98 | 34.45 | 34.97 | 2,082,568 | +0.32(+0.93%) |
Oct 18, 2006 | 34.67 | 34.96 | 34.34 | 34.64 | 5,518,081 | +0.35(+1.03%) |
Oct 17, 2006 | 34.58 | 34.58 | 33.94 | 34.29 | 3,572,991 | -0.39(-1.13%) |
Oct 16, 2006 | 34.70 | 34.97 | 34.53 | 34.68 | 2,998,696 | +0.14(+0.39%) |
Oct 13, 2006 | 34.23 | 34.69 | 34.08 | 34.55 | 3,697,415 | +0.42(+1.23%) |
Oct 12, 2006 | 33.55 | 34.13 | 33.43 | 34.12 | 3,089,550 | +0.81(+2.43%) |
Oct 11, 2006 | 33.25 | 33.54 | 33.04 | 33.31 | 2,278,263 | +0.00(+0.00%) |
Oct 10, 2006 | 32.88 | 33.33 | 32.88 | 33.31 | 1,962,008 | +0.44(+1.32%) |
Oct 09, 2006 | 33.00 | 33.17 | 32.69 | 32.88 | 809,155 | -0.13(-0.39%) |
Oct 06, 2006 | 33.10 | 33.31 | 32.80 | 33.01 | 1,656,943 | -0.23(-0.70%) |
Oct 05, 2006 | 32.77 | 33.25 | 32.77 | 33.24 | 7,050,867 | +0.53(+1.61%) |
Oct 04, 2006 | 31.66 | 32.73 | 31.66 | 32.71 | 3,586,713 | +0.99(+3.12%) |
Oct 03, 2006 | 31.83 | 31.95 | 31.45 | 31.72 | 2,960,863 | -0.25(-0.77%) |