Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.08 | 41.26 | 40.69 | 40.77 | 157,400 | -0.33(-0.80%) |
Dec 28, 2006 | 41.25 | 41.27 | 40.76 | 41.10 | 219,100 | -0.20(-0.50%) |
Dec 27, 2006 | 40.91 | 41.36 | 40.79 | 41.30 | 209,300 | +0.52(+1.26%) |
Dec 26, 2006 | 40.74 | 40.98 | 40.59 | 40.79 | 184,100 | -0.01(-0.02%) |
Dec 22, 2006 | 41.00 | 41.55 | 40.77 | 40.80 | 198,100 | -0.59(-1.41%) |
Dec 21, 2006 | 42.00 | 42.00 | 41.26 | 41.38 | 224,200 | -0.69(-1.63%) |
Dec 20, 2006 | 42.05 | 42.45 | 41.91 | 42.07 | 275,500 | -0.03(-0.08%) |
Dec 19, 2006 | 41.52 | 42.29 | 41.26 | 42.10 | 343,700 | +0.54(+1.31%) |
Dec 18, 2006 | 41.86 | 42.23 | 41.56 | 41.56 | 236,600 | -0.17(-0.42%) |
Dec 15, 2006 | 42.34 | 42.40 | 41.73 | 41.73 | 274,300 | -0.48(-1.14%) |
Dec 14, 2006 | 41.95 | 42.62 | 41.86 | 42.22 | 239,000 | +0.49(+1.17%) |
Dec 13, 2006 | 41.71 | 41.88 | 41.41 | 41.73 | 245,800 | +0.10(+0.24%) |
Dec 12, 2006 | 41.70 | 41.70 | 41.23 | 41.62 | 252,000 | -0.15(-0.36%) |
Dec 11, 2006 | 41.71 | 41.91 | 41.55 | 41.77 | 173,600 | +0.06(+0.16%) |
Dec 08, 2006 | 42.40 | 42.54 | 41.57 | 41.71 | 295,500 | -0.69(-1.62%) |
Dec 07, 2006 | 42.20 | 42.70 | 41.97 | 42.40 | 261,500 | +0.16(+0.37%) |
Dec 06, 2006 | 42.44 | 42.78 | 42.15 | 42.24 | 370,900 | -0.12(-0.28%) |
Dec 05, 2006 | 42.12 | 42.93 | 42.12 | 42.36 | 432,600 | +0.37(+0.88%) |
Dec 04, 2006 | 41.95 | 42.20 | 41.56 | 41.99 | 208,500 | +0.11(+0.26%) |
Dec 01, 2006 | 41.55 | 42.38 | 41.40 | 41.88 | 541,000 | -0.05(-0.13%) |
Nov 30, 2006 | 41.67 | 42.31 | 41.57 | 41.94 | 318,400 | +0.26(+0.62%) |
Nov 29, 2006 | 40.85 | 41.72 | 40.74 | 41.67 | 342,400 | +1.07(+2.65%) |
Nov 28, 2006 | 40.73 | 40.94 | 40.30 | 40.60 | 310,800 | -0.39(-0.96%) |
Nov 27, 2006 | 41.45 | 41.71 | 40.74 | 40.99 | 547,200 | -0.51(-1.22%) |
Nov 24, 2006 | 41.75 | 41.80 | 41.45 | 41.50 | 135,200 | -0.30(-0.72%) |
Nov 22, 2006 | 41.50 | 41.88 | 41.48 | 41.80 | 335,700 | +0.50(+1.21%) |
Nov 21, 2006 | 40.61 | 41.38 | 40.56 | 41.30 | 320,300 | +0.68(+1.69%) |
Nov 20, 2006 | 40.41 | 40.72 | 40.12 | 40.62 | 305,900 | +0.21(+0.51%) |
Nov 17, 2006 | 40.45 | 40.45 | 39.92 | 40.41 | 424,100 | -0.09(-0.22%) |
Nov 16, 2006 | 40.88 | 41.30 | 40.41 | 40.50 | 688,900 | -0.11(-0.27%) |
Nov 15, 2006 | 40.50 | 40.77 | 40.13 | 40.61 | 243,100 | +0.05(+0.11%) |
Nov 14, 2006 | 39.98 | 40.74 | 39.81 | 40.56 | 344,000 | +0.66(+1.67%) |
Nov 13, 2006 | 40.08 | 40.30 | 39.76 | 39.90 | 391,300 | -0.27(-0.68%) |
Nov 10, 2006 | 39.99 | 40.40 | 39.75 | 40.17 | 284,700 | +0.17(+0.44%) |
Nov 09, 2006 | 40.23 | 40.31 | 39.90 | 40.00 | 534,400 | -0.19(-0.47%) |
Nov 08, 2006 | 39.50 | 40.30 | 39.10 | 40.19 | 569,600 | +0.38(+0.94%) |
Nov 07, 2006 | 39.94 | 40.37 | 39.77 | 39.81 | 460,400 | -0.17(-0.43%) |
Nov 06, 2006 | 39.88 | 40.11 | 39.65 | 39.98 | 513,100 | +0.59(+1.48%) |
Nov 03, 2006 | 38.62 | 40.01 | 38.62 | 39.40 | 995,500 | +1.45(+3.82%) |
Nov 02, 2006 | 38.81 | 39.00 | 37.85 | 37.95 | 819,500 | +0.45(+1.20%) |
Nov 01, 2006 | 37.83 | 38.59 | 37.30 | 37.50 | 862,900 | -0.27(-0.71%) |
Oct 31, 2006 | 37.39 | 37.95 | 37.36 | 37.77 | 547,300 | +0.38(+1.02%) |
Oct 30, 2006 | 37.67 | 37.70 | 37.23 | 37.39 | 256,200 | -0.38(-1.01%) |
Oct 27, 2006 | 38.20 | 38.38 | 37.66 | 37.77 | 242,700 | -0.56(-1.46%) |
Oct 26, 2006 | 38.11 | 38.45 | 37.75 | 38.33 | 339,900 | +0.19(+0.50%) |
Oct 25, 2006 | 37.62 | 38.35 | 37.14 | 38.14 | 389,200 | +0.05(+0.13%) |
Oct 24, 2006 | 37.38 | 38.12 | 37.20 | 38.09 | 294,900 | +0.37(+0.97%) |
Oct 23, 2006 | 37.20 | 37.78 | 37.10 | 37.73 | 433,900 | +0.40(+1.07%) |
Oct 20, 2006 | 38.48 | 38.50 | 37.05 | 37.33 | 663,900 | -1.37(-3.54%) |
Oct 19, 2006 | 38.30 | 38.80 | 38.16 | 38.70 | 297,800 | +0.29(+0.76%) |
Oct 18, 2006 | 39.10 | 39.31 | 38.29 | 38.41 | 315,500 | -0.36(-0.93%) |
Oct 17, 2006 | 38.85 | 39.19 | 38.55 | 38.77 | 448,100 | -0.34(-0.86%) |
Oct 16, 2006 | 38.35 | 39.22 | 38.27 | 39.10 | 496,200 | +0.91(+2.38%) |
Oct 13, 2006 | 38.34 | 38.42 | 37.99 | 38.19 | 326,000 | -0.28(-0.71%) |
Oct 12, 2006 | 37.97 | 38.48 | 37.95 | 38.47 | 188,100 | +0.73(+1.92%) |
Oct 11, 2006 | 37.58 | 38.09 | 37.50 | 37.74 | 428,500 | -0.09(-0.24%) |
Oct 10, 2006 | 37.85 | 38.10 | 37.59 | 37.83 | 326,100 | -0.14(-0.37%) |
Oct 09, 2006 | 37.47 | 38.32 | 37.30 | 37.97 | 420,200 | +0.61(+1.63%) |
Oct 06, 2006 | 37.73 | 37.73 | 37.28 | 37.36 | 590,200 | -0.29(-0.77%) |
Oct 05, 2006 | 37.30 | 37.73 | 36.83 | 37.65 | 604,200 | +0.45(+1.22%) |
Oct 04, 2006 | 36.15 | 37.33 | 36.02 | 37.20 | 767,400 | +0.95(+2.64%) |
Oct 03, 2006 | 37.10 | 37.12 | 36.15 | 36.24 | 526,000 | -1.09(-2.92%) |