Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.09 | 41.13 | 40.74 | 40.83 | 669,133 | -0.26(-0.62%) |
Dec 28, 2006 | 41.17 | 41.31 | 40.96 | 41.09 | 607,315 | -0.15(-0.36%) |
Dec 27, 2006 | 41.14 | 41.24 | 40.94 | 41.24 | 866,958 | +0.18(+0.44%) |
Dec 26, 2006 | 41.01 | 41.16 | 40.72 | 41.06 | 1,007,728 | +0.24(+0.59%) |
Dec 22, 2006 | 41.02 | 41.04 | 40.46 | 40.81 | 1,812,949 | -0.17(-0.41%) |
Dec 21, 2006 | 40.68 | 41.09 | 40.42 | 40.98 | 2,681,346 | +0.38(+0.93%) |
Dec 20, 2006 | 40.29 | 40.71 | 40.08 | 40.60 | 1,952,410 | +0.38(+0.94%) |
Dec 19, 2006 | 39.85 | 40.30 | 39.74 | 40.23 | 2,590,993 | +0.30(+0.76%) |
Dec 18, 2006 | 39.92 | 40.04 | 39.70 | 39.92 | 1,372,164 | +0.00(+0.00%) |
Dec 15, 2006 | 39.70 | 40.03 | 39.65 | 39.92 | 2,371,774 | +0.86(+2.20%) |
Dec 14, 2006 | 38.94 | 39.20 | 38.81 | 39.06 | 1,086,705 | +0.11(+0.29%) |
Dec 13, 2006 | 38.88 | 39.10 | 38.86 | 38.95 | 1,023,732 | +0.07(+0.19%) |
Dec 12, 2006 | 38.50 | 38.97 | 38.49 | 38.88 | 1,397,116 | +0.32(+0.84%) |
Dec 11, 2006 | 38.44 | 38.75 | 38.24 | 38.55 | 1,191,485 | -0.03(-0.07%) |
Dec 08, 2006 | 38.65 | 38.76 | 38.35 | 38.58 | 975,423 | -0.17(-0.45%) |
Dec 07, 2006 | 38.65 | 39.02 | 38.61 | 38.75 | 1,992,867 | +0.15(+0.38%) |
Dec 06, 2006 | 38.92 | 38.98 | 38.55 | 38.61 | 1,067,502 | -0.39(-1.00%) |
Dec 05, 2006 | 39.39 | 39.41 | 38.94 | 39.00 | 1,943,399 | -0.29(-0.74%) |
Dec 04, 2006 | 38.65 | 39.41 | 38.65 | 39.29 | 3,580,055 | +1.29(+3.40%) |
Dec 01, 2006 | 38.38 | 38.57 | 37.68 | 37.99 | 1,691,571 | -0.33(-0.86%) |
Nov 30, 2006 | 38.38 | 38.48 | 38.00 | 38.32 | 1,050,360 | -0.03(-0.07%) |
Nov 29, 2006 | 38.04 | 38.46 | 38.03 | 38.35 | 1,643,898 | +0.33(+0.87%) |
Nov 28, 2006 | 37.97 | 38.30 | 37.83 | 38.02 | 1,398,271 | +0.10(+0.27%) |
Nov 27, 2006 | 38.36 | 38.52 | 37.92 | 37.92 | 1,748,569 | -0.59(-1.54%) |
Nov 24, 2006 | 38.76 | 38.76 | 38.49 | 38.51 | 828,165 | -0.38(-0.97%) |
Nov 22, 2006 | 38.83 | 39.05 | 38.80 | 38.89 | 1,541,410 | +0.01(+0.02%) |
Nov 21, 2006 | 39.13 | 39.16 | 38.80 | 38.88 | 883,740 | -0.25(-0.64%) |
Nov 20, 2006 | 39.07 | 39.20 | 38.99 | 39.13 | 1,643,157 | +0.13(+0.33%) |
Nov 17, 2006 | 39.10 | 39.31 | 38.94 | 39.00 | 1,774,108 | -0.14(-0.36%) |
Nov 16, 2006 | 39.29 | 39.33 | 39.14 | 39.14 | 1,509,746 | +0.05(+0.14%) |
Nov 15, 2006 | 39.26 | 39.40 | 39.06 | 39.09 | 1,634,695 | -0.13(-0.33%) |
Nov 14, 2006 | 39.39 | 39.49 | 39.06 | 39.22 | 1,779,913 | -0.21(-0.53%) |
Nov 13, 2006 | 39.33 | 39.72 | 39.16 | 39.43 | 719,374 | +0.04(+0.10%) |
Nov 10, 2006 | 39.17 | 39.49 | 39.10 | 39.39 | 946,281 | +0.19(+0.48%) |
Nov 09, 2006 | 39.51 | 39.58 | 39.16 | 39.20 | 1,372,123 | -0.36(-0.90%) |
Nov 08, 2006 | 39.57 | 39.72 | 39.35 | 39.55 | 734,454 | +0.05(+0.12%) |
Nov 07, 2006 | 39.42 | 39.72 | 39.29 | 39.51 | 1,204,556 | +0.13(+0.32%) |
Nov 06, 2006 | 38.96 | 39.41 | 38.96 | 39.38 | 911,456 | +0.44(+1.14%) |
Nov 03, 2006 | 39.00 | 39.31 | 38.79 | 38.94 | 1,190,541 | +0.13(+0.33%) |
Nov 02, 2006 | 38.98 | 39.03 | 38.55 | 38.81 | 1,345,145 | -0.22(-0.57%) |
Nov 01, 2006 | 39.65 | 39.68 | 38.93 | 39.03 | 1,536,000 | -0.48(-1.21%) |
Oct 31, 2006 | 39.77 | 39.95 | 39.45 | 39.51 | 1,661,546 | -0.01(-0.02%) |
Oct 30, 2006 | 39.28 | 39.58 | 39.19 | 39.51 | 1,452,475 | +0.42(+1.08%) |
Oct 27, 2006 | 38.98 | 39.23 | 38.94 | 39.09 | 1,163,168 | +0.02(+0.05%) |
Oct 26, 2006 | 38.55 | 39.12 | 38.54 | 39.07 | 1,233,721 | +0.46(+1.18%) |
Oct 25, 2006 | 38.65 | 38.72 | 38.28 | 38.61 | 1,433,952 | +0.04(+0.10%) |
Oct 24, 2006 | 38.71 | 38.81 | 38.28 | 38.57 | 1,395,718 | -0.32(-0.83%) |
Oct 23, 2006 | 38.35 | 38.97 | 38.24 | 38.90 | 2,815,937 | +0.47(+1.23%) |
Oct 20, 2006 | 38.94 | 38.94 | 38.01 | 38.42 | 2,510,774 | -0.16(-0.42%) |
Oct 19, 2006 | 39.80 | 39.86 | 38.36 | 38.59 | 3,003,896 | -1.41(-3.53%) |
Oct 18, 2006 | 39.97 | 40.40 | 39.62 | 40.00 | 3,054,270 | -0.73(-1.80%) |
Oct 17, 2006 | 40.57 | 40.91 | 40.11 | 40.73 | 1,417,843 | +0.00(+0.00%) |
Oct 16, 2006 | 40.42 | 40.74 | 40.21 | 40.73 | 1,078,349 | +0.51(+1.27%) |
Oct 13, 2006 | 40.37 | 40.56 | 40.22 | 40.22 | 1,229,008 | -0.23(-0.57%) |
Oct 12, 2006 | 40.54 | 40.68 | 40.37 | 40.45 | 742,253 | +0.08(+0.20%) |
Oct 11, 2006 | 40.54 | 40.57 | 40.21 | 40.37 | 919,380 | -0.29(-0.71%) |
Oct 10, 2006 | 40.45 | 40.75 | 40.44 | 40.66 | 921,891 | +0.32(+0.80%) |
Oct 09, 2006 | 40.37 | 40.44 | 40.16 | 40.34 | 933,577 | -0.03(-0.08%) |
Oct 06, 2006 | 40.37 | 40.44 | 39.96 | 40.37 | 960,361 | +0.00(+0.00%) |
Oct 05, 2006 | 40.46 | 40.46 | 40.23 | 40.37 | 929,706 | -0.10(-0.25%) |
Oct 04, 2006 | 39.99 | 40.51 | 39.97 | 40.47 | 1,623,420 | +0.38(+0.96%) |
Oct 03, 2006 | 39.23 | 40.09 | 39.20 | 40.09 | 2,171,102 | +0.96(+2.46%) |