DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 29 2006 | $41.22 | $41.35 | $40.79 | $41.02 | 12,633,200 |
December 28 2006 | $41.10 | $41.45 | $41.03 | $41.40 | 10,798,100 |
December 27 2006 | $40.84 | $41.22 | $40.69 | $41.20 | 10,943,600 |
December 26 2006 | $40.42 | $40.82 | $40.36 | $40.71 | 11,285,400 |
December 22 2006 | $40.68 | $40.81 | $40.30 | $40.37 | 12,005,100 |
December 21 2006 | $40.73 | $40.98 | $40.23 | $40.61 | 17,154,000 |
December 20 2006 | $41.14 | $41.21 | $40.54 | $40.73 | 17,602,500 |
December 19 2006 | $40.31 | $41.39 | $40.09 | $41.21 | 22,294,100 |
December 18 2006 | $41.36 | $41.36 | $40.34 | $40.42 | 22,530,600 |
December 15 2006 | $42.26 | $42.29 | $41.29 | $41.38 | 37,021,398 |
December 14 2006 | $41.49 | $42.29 | $41.35 | $42.15 | 18,691,199 |
December 13 2006 | $40.92 | $41.44 | $40.65 | $41.41 | 20,485,100 |
December 12 2006 | $40.31 | $40.90 | $40.31 | $40.82 | 18,633,699 |
December 11 2006 | $40.28 | $40.60 | $40.05 | $40.34 | 18,613,900 |
December 08 2006 | $40.79 | $40.91 | $40.38 | $40.42 | 16,429,801 |
December 07 2006 | $40.84 | $41.06 | $40.30 | $40.53 | 27,762,301 |
December 06 2006 | $41.66 | $41.86 | $40.82 | $40.85 | 30,694,000 |
December 05 2006 | $41.81 | $42.03 | $41.47 | $41.79 | 20,110,801 |
December 04 2006 | $41.33 | $41.65 | $40.96 | $41.63 | 19,348,400 |
December 01 2006 | $41.10 | $41.49 | $40.58 | $41.33 | 21,308,400 |
November 30 2006 | $40.91 | $41.42 | $40.71 | $41.12 | 27,330,801 |
November 29 2006 | $39.77 | $40.92 | $39.70 | $40.70 | 24,851,699 |
November 28 2006 | $38.89 | $39.75 | $38.89 | $39.70 | 19,349,301 |
November 27 2006 | $38.70 | $39.17 | $38.62 | $38.79 | 18,962,301 |
November 24 2006 | $38.49 | $38.98 | $38.46 | $38.75 | 5,568,700 |