Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.39 | 42.52 | 42.01 | 42.09 | 196,978 | -0.41(-0.96%) |
Dec 28, 2006 | 42.54 | 42.74 | 42.41 | 42.50 | 137,938 | -0.15(-0.35%) |
Dec 27, 2006 | 42.26 | 42.86 | 42.20 | 42.65 | 255,481 | +0.35(+0.83%) |
Dec 26, 2006 | 42.12 | 42.37 | 42.00 | 42.30 | 172,826 | +0.12(+0.28%) |
Dec 22, 2006 | 42.14 | 42.55 | 42.11 | 42.18 | 450,313 | -0.09(-0.21%) |
Dec 21, 2006 | 42.41 | 42.44 | 42.11 | 42.27 | 394,494 | -0.03(-0.07%) |
Dec 20, 2006 | 42.20 | 42.68 | 42.11 | 42.30 | 521,430 | +0.10(+0.25%) |
Dec 19, 2006 | 40.97 | 43.26 | 40.32 | 42.20 | 1,213,941 | +1.48(+3.64%) |
Dec 18, 2006 | 40.62 | 40.98 | 40.47 | 40.71 | 295,468 | +0.10(+0.24%) |
Dec 15, 2006 | 40.98 | 40.98 | 40.34 | 40.62 | 383,759 | -0.18(-0.44%) |
Dec 14, 2006 | 40.69 | 41.23 | 40.50 | 40.80 | 318,681 | +0.25(+0.63%) |
Dec 13, 2006 | 40.32 | 40.76 | 40.32 | 40.54 | 231,731 | +0.34(+0.83%) |
Dec 12, 2006 | 39.93 | 40.37 | 39.83 | 40.21 | 365,242 | +0.13(+0.32%) |
Dec 11, 2006 | 40.05 | 40.36 | 39.85 | 40.08 | 312,374 | -0.12(-0.30%) |
Dec 08, 2006 | 39.92 | 40.38 | 39.61 | 40.20 | 218,179 | +0.32(+0.80%) |
Dec 07, 2006 | 40.50 | 40.65 | 39.59 | 39.88 | 359,070 | -0.60(-1.49%) |
Dec 06, 2006 | 40.39 | 40.53 | 40.29 | 40.48 | 168,129 | +0.16(+0.39%) |
Dec 05, 2006 | 40.23 | 40.42 | 39.89 | 40.33 | 200,601 | +0.19(+0.48%) |
Dec 04, 2006 | 39.63 | 40.24 | 39.61 | 40.13 | 280,171 | +0.47(+1.18%) |
Dec 01, 2006 | 39.25 | 39.87 | 39.12 | 39.66 | 379,063 | +0.25(+0.64%) |
Nov 30, 2006 | 39.57 | 39.85 | 39.13 | 39.41 | 262,996 | -0.16(-0.41%) |
Nov 29, 2006 | 39.40 | 39.76 | 39.30 | 39.57 | 343,639 | +0.28(+0.70%) |
Nov 28, 2006 | 39.17 | 39.38 | 38.72 | 39.30 | 427,502 | +0.09(+0.23%) |
Nov 27, 2006 | 39.83 | 39.87 | 39.20 | 39.21 | 352,763 | -0.75(-1.88%) |
Nov 24, 2006 | 39.67 | 40.01 | 39.60 | 39.96 | 35,423 | +0.14(+0.36%) |
Nov 22, 2006 | 39.50 | 39.95 | 39.28 | 39.82 | 188,927 | +0.34(+0.85%) |
Nov 21, 2006 | 38.94 | 39.71 | 38.92 | 39.48 | 254,811 | +0.38(+0.97%) |
Nov 20, 2006 | 39.31 | 39.31 | 38.88 | 39.10 | 207,310 | -0.36(-0.91%) |
Nov 17, 2006 | 39.87 | 39.87 | 39.36 | 39.46 | 166,922 | -0.42(-1.05%) |
Nov 16, 2006 | 39.72 | 40.09 | 39.61 | 39.88 | 214,824 | +0.28(+0.70%) |
Nov 15, 2006 | 39.04 | 39.80 | 38.89 | 39.60 | 231,329 | +0.48(+1.24%) |
Nov 14, 2006 | 38.74 | 39.13 | 38.38 | 39.12 | 222,741 | +0.37(+0.96%) |
Nov 13, 2006 | 38.76 | 38.91 | 38.57 | 38.75 | 208,786 | -0.10(-0.27%) |
Nov 10, 2006 | 38.63 | 39.10 | 38.57 | 38.85 | 368,999 | +0.19(+0.48%) |
Nov 09, 2006 | 39.08 | 39.08 | 38.57 | 38.66 | 210,933 | -0.52(-1.33%) |
Nov 08, 2006 | 38.69 | 39.19 | 38.60 | 39.19 | 149,746 | +0.35(+0.90%) |
Nov 07, 2006 | 39.13 | 39.30 | 38.80 | 38.84 | 148,673 | -0.22(-0.55%) |
Nov 06, 2006 | 38.18 | 39.11 | 38.12 | 39.05 | 257,628 | +0.94(+2.46%) |
Nov 03, 2006 | 38.31 | 38.39 | 37.78 | 38.11 | 251,590 | -0.11(-0.29%) |
Nov 02, 2006 | 37.58 | 38.34 | 37.52 | 38.22 | 333,307 | +0.58(+1.54%) |
Nov 01, 2006 | 38.12 | 38.23 | 37.60 | 37.64 | 294,126 | -0.29(-0.77%) |
Oct 31, 2006 | 38.43 | 38.51 | 37.80 | 37.93 | 221,399 | -0.49(-1.28%) |
Oct 30, 2006 | 38.53 | 38.79 | 38.23 | 38.43 | 302,713 | -0.10(-0.27%) |
Oct 27, 2006 | 38.75 | 39.07 | 38.50 | 38.53 | 257,226 | -0.40(-1.03%) |
Oct 26, 2006 | 38.53 | 38.99 | 38.34 | 38.93 | 287,953 | +0.51(+1.32%) |
Oct 25, 2006 | 38.01 | 38.54 | 37.99 | 38.43 | 321,499 | +0.41(+1.08%) |
Oct 24, 2006 | 37.67 | 38.14 | 37.57 | 38.02 | 285,807 | +0.28(+0.73%) |
Oct 23, 2006 | 37.24 | 37.75 | 37.24 | 37.74 | 208,652 | +0.35(+0.94%) |
Oct 20, 2006 | 37.71 | 37.71 | 37.05 | 37.39 | 338,540 | -0.37(-0.97%) |
Oct 19, 2006 | 37.93 | 38.19 | 37.67 | 37.75 | 217,508 | -0.28(-0.72%) |
Oct 18, 2006 | 38.08 | 38.57 | 37.79 | 38.03 | 322,438 | -0.06(-0.16%) |
Oct 17, 2006 | 37.89 | 38.15 | 37.37 | 38.09 | 380,941 | +0.09(+0.24%) |
Oct 16, 2006 | 37.88 | 38.38 | 37.87 | 38.00 | 135,120 | +0.13(+0.33%) |
Oct 13, 2006 | 38.16 | 38.16 | 37.73 | 37.87 | 293,052 | -0.31(-0.82%) |
Oct 12, 2006 | 37.61 | 38.28 | 37.61 | 38.19 | 427,905 | +0.68(+1.81%) |
Oct 11, 2006 | 37.81 | 37.90 | 37.28 | 37.51 | 248,504 | -0.42(-1.10%) |
Oct 10, 2006 | 37.97 | 38.08 | 37.64 | 37.93 | 321,365 | -0.10(-0.25%) |
Oct 09, 2006 | 37.21 | 38.13 | 36.97 | 38.02 | 368,999 | +0.80(+2.16%) |
Oct 06, 2006 | 37.51 | 37.51 | 37.00 | 37.22 | 219,252 | -0.38(-1.01%) |
Oct 05, 2006 | 37.08 | 37.67 | 37.05 | 37.60 | 505,999 | +0.38(+1.02%) |
Oct 04, 2006 | 36.18 | 37.26 | 35.88 | 37.22 | 503,047 | +0.93(+2.57%) |
Oct 03, 2006 | 36.41 | 36.46 | 36.03 | 36.29 | 324,853 | -0.03(-0.08%) |