Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.80 | 44.12 | 43.50 | 43.61 | 437,304 | -0.19(-0.43%) |
Dec 28, 2006 | 43.97 | 44.20 | 43.55 | 43.80 | 431,500 | -0.17(-0.39%) |
Dec 27, 2006 | 43.20 | 44.28 | 43.01 | 43.97 | 1,010,895 | +0.90(+2.09%) |
Dec 26, 2006 | 42.90 | 43.11 | 42.72 | 43.07 | 320,414 | +0.30(+0.70%) |
Dec 22, 2006 | 42.57 | 42.96 | 42.26 | 42.77 | 512,452 | +0.19(+0.45%) |
Dec 21, 2006 | 43.00 | 43.40 | 42.42 | 42.58 | 758,406 | -0.28(-0.65%) |
Dec 20, 2006 | 41.41 | 43.54 | 41.40 | 42.86 | 2,307,112 | +1.24(+2.98%) |
Dec 19, 2006 | 41.52 | 41.83 | 41.11 | 41.62 | 596,788 | -0.22(-0.53%) |
Dec 18, 2006 | 42.03 | 42.29 | 41.51 | 41.84 | 945,761 | -0.04(-0.10%) |
Dec 15, 2006 | 42.26 | 42.41 | 41.84 | 41.88 | 845,737 | -0.12(-0.29%) |
Dec 14, 2006 | 41.75 | 42.38 | 41.67 | 42.00 | 991,946 | +0.42(+1.01%) |
Dec 13, 2006 | 42.50 | 42.76 | 41.42 | 41.58 | 1,177,840 | -0.28(-0.67%) |
Dec 12, 2006 | 41.79 | 42.27 | 41.29 | 41.86 | 1,984,184 | +0.59(+1.43%) |
Dec 11, 2006 | 41.48 | 41.75 | 41.06 | 41.27 | 2,306,185 | +0.47(+1.15%) |
Dec 08, 2006 | 40.06 | 41.50 | 39.99 | 40.80 | 1,991,379 | +0.63(+1.57%) |
Dec 07, 2006 | 39.99 | 40.74 | 39.69 | 40.17 | 1,125,613 | +0.27(+0.68%) |
Dec 06, 2006 | 39.40 | 39.94 | 39.13 | 39.90 | 1,280,283 | +0.68(+1.73%) |
Dec 05, 2006 | 39.46 | 39.67 | 39.15 | 39.22 | 1,791,165 | -1.09(-2.70%) |
Dec 04, 2006 | 39.26 | 40.41 | 39.22 | 40.31 | 708,960 | +1.18(+3.02%) |
Dec 01, 2006 | 39.96 | 40.14 | 38.80 | 39.13 | 792,182 | -0.36(-0.91%) |
Nov 30, 2006 | 39.76 | 40.24 | 39.39 | 39.49 | 964,300 | -0.56(-1.40%) |
Nov 29, 2006 | 39.40 | 40.08 | 39.13 | 40.05 | 1,110,913 | +1.10(+2.82%) |
Nov 28, 2006 | 38.77 | 39.13 | 38.49 | 38.95 | 1,210,005 | +0.02(+0.05%) |
Nov 27, 2006 | 39.00 | 39.69 | 38.77 | 38.93 | 1,112,568 | +0.18(+0.46%) |
Nov 24, 2006 | 39.54 | 39.79 | 38.74 | 38.75 | 651,000 | -1.20(-3.00%) |
Nov 22, 2006 | 40.12 | 40.22 | 39.82 | 39.95 | 718,411 | +0.06(+0.15%) |
Nov 21, 2006 | 39.76 | 40.11 | 39.59 | 39.89 | 1,464,654 | +0.37(+0.94%) |
Nov 20, 2006 | 39.83 | 39.83 | 39.30 | 39.52 | 1,347,387 | -0.24(-0.60%) |
Nov 17, 2006 | 39.84 | 40.04 | 38.93 | 39.76 | 1,463,034 | -0.09(-0.23%) |
Nov 16, 2006 | 40.45 | 40.55 | 39.83 | 39.85 | 753,501 | -0.33(-0.82%) |
Nov 15, 2006 | 40.52 | 40.99 | 39.99 | 40.18 | 858,268 | -0.73(-1.78%) |
Nov 14, 2006 | 41.36 | 41.37 | 39.88 | 40.91 | 1,404,935 | -0.44(-1.06%) |
Nov 13, 2006 | 40.95 | 41.65 | 40.78 | 41.35 | 1,321,133 | +0.74(+1.82%) |
Nov 10, 2006 | 39.57 | 40.84 | 39.53 | 40.61 | 979,648 | +0.78(+1.96%) |
Nov 09, 2006 | 43.40 | 43.80 | 39.72 | 39.83 | 4,279,340 | -0.57(-1.41%) |
Nov 08, 2006 | 40.48 | 41.19 | 39.84 | 40.40 | 1,212,953 | +0.26(+0.65%) |
Nov 07, 2006 | 39.95 | 40.77 | 39.90 | 40.14 | 659,093 | +0.16(+0.40%) |
Nov 06, 2006 | 40.05 | 40.60 | 39.79 | 39.98 | 509,693 | +0.28(+0.71%) |
Nov 03, 2006 | 39.85 | 39.85 | 39.26 | 39.70 | 318,618 | -0.01(-0.03%) |
Nov 02, 2006 | 40.30 | 40.45 | 39.60 | 39.71 | 411,101 | -0.82(-2.02%) |
Nov 01, 2006 | 40.62 | 40.95 | 40.31 | 40.53 | 712,774 | +0.24(+0.60%) |
Oct 31, 2006 | 40.04 | 40.80 | 40.04 | 40.29 | 592,805 | +0.26(+0.65%) |
Oct 30, 2006 | 40.16 | 40.39 | 39.40 | 40.03 | 596,338 | -0.20(-0.50%) |
Oct 27, 2006 | 40.36 | 41.15 | 40.09 | 40.23 | 741,867 | -0.42(-1.03%) |
Oct 26, 2006 | 41.18 | 41.25 | 40.37 | 40.65 | 600,595 | -0.36(-0.88%) |
Oct 25, 2006 | 41.19 | 41.30 | 40.52 | 41.01 | 517,764 | +0.02(+0.05%) |
Oct 24, 2006 | 41.03 | 41.49 | 40.81 | 40.99 | 566,700 | +0.10(+0.24%) |
Oct 23, 2006 | 40.30 | 40.97 | 39.89 | 40.89 | 747,397 | +0.24(+0.59%) |
Oct 20, 2006 | 41.09 | 41.34 | 40.12 | 40.65 | 683,690 | -0.44(-1.07%) |
Oct 19, 2006 | 40.00 | 41.29 | 40.00 | 41.09 | 1,698,258 | +1.09(+2.73%) |
Oct 18, 2006 | 41.02 | 41.19 | 39.76 | 40.00 | 1,130,107 | -0.75(-1.84%) |
Oct 17, 2006 | 40.68 | 41.03 | 39.88 | 40.75 | 810,030 | -0.34(-0.83%) |
Oct 16, 2006 | 40.96 | 41.49 | 40.79 | 41.09 | 1,066,075 | +0.26(+0.64%) |
Oct 13, 2006 | 40.49 | 40.99 | 40.19 | 40.83 | 1,451,736 | +0.50(+1.24%) |
Oct 12, 2006 | 39.60 | 40.44 | 39.37 | 40.33 | 1,814,397 | +1.06(+2.70%) |
Oct 11, 2006 | 39.40 | 39.64 | 39.16 | 39.27 | 990,392 | -0.16(-0.41%) |
Oct 10, 2006 | 39.40 | 39.60 | 38.90 | 39.43 | 1,069,935 | +0.31(+0.79%) |
Oct 09, 2006 | 38.14 | 39.56 | 38.14 | 39.12 | 726,363 | +0.72(+1.87%) |
Oct 06, 2006 | 38.70 | 39.00 | 38.15 | 38.40 | 1,067,284 | -0.50(-1.29%) |
Oct 05, 2006 | 38.17 | 39.00 | 38.17 | 38.90 | 1,140,747 | +0.59(+1.54%) |
Oct 04, 2006 | 37.44 | 38.42 | 37.26 | 38.31 | 1,348,273 | +0.91(+2.43%) |
Oct 03, 2006 | 36.53 | 37.57 | 36.51 | 37.40 | 844,897 | +0.65(+1.77%) |