Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.52 | 41.52 | 40.89 | 41.47 | 542,154 | -0.11(-0.28%) |
Dec 28, 2006 | 41.84 | 42.08 | 41.32 | 41.58 | 618,356 | +0.16(+0.38%) |
Dec 27, 2006 | 41.48 | 41.58 | 41.12 | 41.42 | 767,466 | +0.92(+2.28%) |
Dec 26, 2006 | 40.51 | 41.21 | 40.19 | 40.50 | 422,571 | +0.19(+0.48%) |
Dec 22, 2006 | 40.51 | 40.59 | 39.92 | 40.30 | 542,382 | +0.23(+0.57%) |
Dec 21, 2006 | 41.02 | 41.11 | 39.99 | 40.07 | 1,290,542 | -0.01(-0.02%) |
Dec 20, 2006 | 41.13 | 41.14 | 39.89 | 40.08 | 1,558,553 | -0.95(-2.32%) |
Dec 19, 2006 | 39.77 | 41.06 | 39.67 | 41.03 | 1,035,477 | +0.82(+2.04%) |
Dec 18, 2006 | 40.81 | 40.93 | 40.08 | 40.22 | 1,150,177 | -0.56(-1.38%) |
Dec 15, 2006 | 41.74 | 42.03 | 39.93 | 40.78 | 2,656,945 | -0.47(-1.13%) |
Dec 14, 2006 | 40.77 | 41.34 | 40.66 | 41.25 | 1,100,663 | +0.27(+0.67%) |
Dec 13, 2006 | 40.52 | 41.22 | 40.33 | 40.97 | 988,348 | +0.24(+0.58%) |
Dec 12, 2006 | 40.22 | 41.03 | 40.20 | 40.73 | 888,639 | -0.48(-1.17%) |
Dec 11, 2006 | 40.85 | 41.61 | 40.81 | 41.22 | 770,305 | +0.55(+1.36%) |
Dec 08, 2006 | 41.38 | 41.76 | 40.51 | 40.66 | 1,152,562 | -0.43(-1.05%) |
Dec 07, 2006 | 40.64 | 41.47 | 40.29 | 41.10 | 1,127,350 | +0.49(+1.21%) |
Dec 06, 2006 | 41.14 | 41.74 | 40.60 | 40.60 | 1,058,871 | -0.71(-1.73%) |
Dec 05, 2006 | 41.60 | 41.88 | 40.67 | 41.32 | 1,530,957 | -0.87(-2.07%) |
Dec 04, 2006 | 41.84 | 42.22 | 41.27 | 42.19 | 1,224,675 | +0.14(+0.34%) |
Dec 01, 2006 | 42.58 | 43.07 | 41.80 | 42.05 | 1,160,057 | -0.41(-0.97%) |
Nov 30, 2006 | 41.95 | 42.47 | 41.79 | 42.46 | 1,049,445 | +1.13(+2.73%) |
Nov 29, 2006 | 41.43 | 41.69 | 40.83 | 41.33 | 1,012,310 | -0.10(-0.23%) |
Nov 28, 2006 | 41.22 | 41.43 | 40.61 | 41.43 | 1,312,346 | +0.43(+1.05%) |
Nov 27, 2006 | 41.74 | 41.74 | 40.74 | 41.00 | 1,177,773 | -0.08(-0.19%) |
Nov 24, 2006 | 40.86 | 41.73 | 40.86 | 41.08 | 1,089,533 | +1.36(+3.41%) |
Nov 22, 2006 | 40.07 | 40.44 | 39.29 | 39.72 | 1,045,243 | +0.18(+0.45%) |
Nov 21, 2006 | 39.07 | 39.56 | 38.85 | 39.55 | 1,141,205 | +1.44(+3.79%) |
Nov 20, 2006 | 38.49 | 38.57 | 37.78 | 38.10 | 1,644,975 | +0.62(+1.64%) |
Nov 17, 2006 | 37.17 | 37.57 | 36.46 | 37.49 | 1,945,807 | +0.08(+0.21%) |
Nov 16, 2006 | 39.18 | 39.29 | 37.41 | 37.41 | 1,242,164 | -1.68(-4.30%) |
Nov 15, 2006 | 38.41 | 39.49 | 38.20 | 39.09 | 989,029 | +0.36(+0.93%) |
Nov 14, 2006 | 39.27 | 39.34 | 38.15 | 38.73 | 973,017 | +0.05(+0.14%) |
Nov 13, 2006 | 38.19 | 38.76 | 38.00 | 38.67 | 796,424 | -0.11(-0.30%) |
Nov 10, 2006 | 39.56 | 39.63 | 38.37 | 38.79 | 1,376,396 | -0.93(-2.35%) |
Nov 09, 2006 | 38.79 | 39.73 | 38.37 | 39.72 | 1,704,937 | +1.65(+4.32%) |
Nov 08, 2006 | 38.35 | 38.83 | 37.86 | 38.08 | 1,207,981 | +0.10(+0.25%) |
Nov 07, 2006 | 38.52 | 38.59 | 37.72 | 37.98 | 656,400 | +0.11(+0.28%) |
Nov 06, 2006 | 38.04 | 38.89 | 37.85 | 37.87 | 898,973 | -0.09(-0.23%) |
Nov 03, 2006 | 38.02 | 38.53 | 37.79 | 37.96 | 990,960 | +0.52(+1.39%) |
Nov 02, 2006 | 37.49 | 37.96 | 36.96 | 37.44 | 851,276 | -0.05(-0.14%) |
Nov 01, 2006 | 38.23 | 38.26 | 36.97 | 37.49 | 1,432,043 | +0.01(+0.02%) |
Oct 31, 2006 | 37.20 | 37.91 | 37.09 | 37.49 | 1,691,196 | +0.98(+2.68%) |
Oct 30, 2006 | 36.96 | 37.34 | 36.49 | 36.51 | 1,234,895 | -0.07(-0.19%) |
Oct 27, 2006 | 37.00 | 37.49 | 36.58 | 36.58 | 1,051,830 | -0.42(-1.14%) |
Oct 26, 2006 | 37.63 | 37.63 | 36.78 | 37.00 | 1,390,478 | -0.55(-1.48%) |
Oct 25, 2006 | 36.63 | 37.59 | 36.23 | 37.56 | 1,550,377 | +1.05(+2.87%) |
Oct 24, 2006 | 35.71 | 36.75 | 35.43 | 36.51 | 1,958,526 | +0.70(+1.94%) |
Oct 23, 2006 | 34.61 | 35.88 | 34.57 | 35.81 | 1,681,770 | +0.43(+1.22%) |
Oct 20, 2006 | 35.23 | 35.60 | 35.12 | 35.38 | 1,781,025 | +0.26(+0.73%) |
Oct 19, 2006 | 34.34 | 35.13 | 34.17 | 35.13 | 1,205,823 | +1.17(+3.45%) |
Oct 18, 2006 | 34.61 | 34.76 | 33.82 | 33.95 | 887,276 | -0.35(-1.03%) |
Oct 17, 2006 | 34.25 | 34.39 | 33.51 | 34.31 | 1,171,981 | -0.26(-0.76%) |
Oct 16, 2006 | 34.49 | 34.65 | 33.88 | 34.57 | 1,609,998 | -0.13(-0.38%) |
Oct 13, 2006 | 34.39 | 34.91 | 34.16 | 34.70 | 1,287,816 | +0.82(+2.42%) |
Oct 12, 2006 | 32.85 | 33.88 | 32.70 | 33.88 | 1,090,101 | +1.04(+3.16%) |
Oct 11, 2006 | 33.09 | 33.63 | 32.75 | 32.84 | 1,165,167 | -0.09(-0.27%) |
Oct 10, 2006 | 32.54 | 33.37 | 32.45 | 32.93 | 1,181,293 | +0.34(+1.05%) |
Oct 09, 2006 | 33.14 | 33.27 | 32.50 | 32.59 | 1,433,178 | -0.23(-0.70%) |
Oct 06, 2006 | 32.40 | 33.17 | 32.33 | 32.82 | 1,638,616 | -0.08(-0.24%) |
Oct 05, 2006 | 32.55 | 33.28 | 32.41 | 32.90 | 2,362,246 | +0.68(+2.10%) |
Oct 04, 2006 | 31.87 | 32.29 | 31.33 | 32.22 | 3,141,750 | +0.35(+1.11%) |
Oct 03, 2006 | 32.76 | 32.76 | 31.87 | 31.87 | 1,802,829 | -1.73(-5.14%) |