Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.18 | 40.78 | 40.05 | 40.13 | 123,600 | -0.18(-0.45%) |
Dec 28, 2006 | 40.47 | 40.70 | 40.17 | 40.31 | 85,300 | -0.15(-0.37%) |
Dec 27, 2006 | 40.00 | 40.67 | 40.00 | 40.46 | 137,700 | +0.48(+1.20%) |
Dec 26, 2006 | 38.63 | 40.24 | 38.46 | 39.98 | 197,900 | +1.26(+3.25%) |
Dec 22, 2006 | 40.07 | 40.07 | 38.39 | 38.72 | 340,200 | -1.28(-3.20%) |
Dec 21, 2006 | 40.50 | 40.70 | 39.76 | 40.00 | 156,700 | -0.50(-1.23%) |
Dec 20, 2006 | 40.65 | 40.92 | 40.43 | 40.50 | 92,300 | +0.02(+0.05%) |
Dec 19, 2006 | 40.28 | 40.55 | 39.57 | 40.48 | 232,100 | +0.10(+0.25%) |
Dec 18, 2006 | 41.14 | 41.44 | 40.16 | 40.38 | 151,100 | -0.79(-1.92%) |
Dec 15, 2006 | 41.07 | 41.55 | 41.00 | 41.17 | 191,000 | +0.14(+0.34%) |
Dec 14, 2006 | 41.40 | 41.80 | 40.84 | 41.03 | 122,000 | -0.22(-0.53%) |
Dec 13, 2006 | 41.55 | 41.68 | 40.70 | 41.25 | 126,400 | -0.10(-0.24%) |
Dec 12, 2006 | 42.04 | 42.26 | 41.02 | 41.35 | 260,100 | -0.57(-1.36%) |
Dec 11, 2006 | 41.85 | 42.73 | 41.80 | 41.92 | 228,300 | +0.19(+0.46%) |
Dec 08, 2006 | 41.80 | 42.20 | 41.43 | 41.73 | 105,700 | -0.13(-0.31%) |
Dec 07, 2006 | 41.90 | 42.31 | 41.57 | 41.86 | 95,100 | -0.07(-0.17%) |
Dec 06, 2006 | 42.00 | 42.27 | 41.61 | 41.93 | 119,200 | -0.08(-0.19%) |
Dec 05, 2006 | 41.74 | 42.30 | 41.50 | 42.01 | 184,000 | +0.35(+0.84%) |
Dec 04, 2006 | 40.46 | 42.05 | 40.46 | 41.66 | 282,300 | +1.19(+2.94%) |
Dec 01, 2006 | 39.75 | 40.50 | 39.63 | 40.47 | 266,500 | +0.27(+0.67%) |
Nov 30, 2006 | 40.43 | 40.50 | 39.66 | 40.20 | 258,800 | -0.22(-0.54%) |
Nov 29, 2006 | 40.08 | 40.55 | 39.72 | 40.42 | 280,300 | +0.49(+1.23%) |
Nov 28, 2006 | 40.04 | 40.10 | 39.50 | 39.93 | 205,400 | -0.13(-0.32%) |
Nov 27, 2006 | 41.01 | 41.01 | 39.69 | 40.06 | 271,800 | -1.18(-2.86%) |
Nov 24, 2006 | 41.02 | 41.49 | 40.82 | 41.24 | 53,600 | -0.29(-0.70%) |
Nov 22, 2006 | 41.24 | 41.74 | 41.19 | 41.53 | 117,200 | +0.23(+0.56%) |
Nov 21, 2006 | 41.49 | 41.50 | 40.90 | 41.30 | 205,100 | -0.16(-0.39%) |
Nov 20, 2006 | 40.95 | 41.53 | 40.64 | 41.46 | 188,900 | +0.54(+1.32%) |
Nov 17, 2006 | 41.56 | 41.56 | 40.81 | 40.92 | 186,900 | -0.50(-1.21%) |
Nov 16, 2006 | 41.25 | 41.70 | 41.00 | 41.42 | 245,900 | +0.52(+1.27%) |
Nov 15, 2006 | 39.88 | 41.89 | 39.88 | 40.90 | 409,700 | +1.20(+3.02%) |
Nov 14, 2006 | 39.54 | 39.80 | 39.31 | 39.70 | 311,400 | +0.31(+0.79%) |
Nov 13, 2006 | 39.10 | 39.51 | 39.02 | 39.39 | 213,100 | +0.31(+0.79%) |
Nov 10, 2006 | 39.21 | 39.35 | 38.70 | 39.08 | 154,600 | -0.28(-0.71%) |
Nov 09, 2006 | 40.10 | 40.12 | 39.11 | 39.36 | 168,400 | -0.70(-1.75%) |
Nov 08, 2006 | 39.60 | 40.25 | 39.48 | 40.06 | 196,600 | +0.35(+0.88%) |
Nov 07, 2006 | 39.89 | 40.68 | 39.58 | 39.71 | 203,400 | -0.08(-0.20%) |
Nov 06, 2006 | 39.28 | 39.97 | 39.12 | 39.79 | 248,900 | +0.51(+1.30%) |
Nov 03, 2006 | 39.40 | 39.65 | 38.82 | 39.28 | 150,700 | -0.12(-0.30%) |
Nov 02, 2006 | 39.80 | 39.80 | 39.30 | 39.40 | 198,200 | -0.63(-1.57%) |
Nov 01, 2006 | 41.90 | 41.90 | 39.68 | 40.03 | 345,500 | -1.69(-4.05%) |
Oct 31, 2006 | 41.88 | 41.90 | 41.33 | 41.72 | 386,000 | +0.04(+0.10%) |
Oct 30, 2006 | 41.50 | 41.98 | 41.11 | 41.68 | 331,000 | -0.11(-0.26%) |
Oct 27, 2006 | 41.00 | 42.09 | 40.15 | 41.79 | 385,100 | -0.94(-2.20%) |
Oct 26, 2006 | 42.98 | 43.00 | 42.09 | 42.73 | 283,400 | +0.03(+0.07%) |
Oct 25, 2006 | 42.85 | 43.21 | 42.19 | 42.70 | 146,600 | -0.10(-0.23%) |
Oct 24, 2006 | 42.99 | 43.37 | 42.50 | 42.80 | 169,900 | -0.29(-0.67%) |
Oct 23, 2006 | 43.27 | 44.00 | 42.64 | 43.09 | 165,600 | -0.36(-0.83%) |
Oct 20, 2006 | 43.83 | 43.83 | 43.23 | 43.45 | 152,500 | -0.38(-0.87%) |
Oct 19, 2006 | 42.95 | 43.85 | 42.88 | 43.83 | 142,100 | +0.74(+1.72%) |
Oct 18, 2006 | 44.02 | 44.10 | 42.93 | 43.09 | 190,500 | -0.69(-1.58%) |
Oct 17, 2006 | 43.85 | 44.02 | 43.11 | 43.78 | 126,200 | -0.48(-1.08%) |
Oct 16, 2006 | 43.62 | 44.59 | 43.60 | 44.26 | 108,900 | +0.64(+1.47%) |
Oct 13, 2006 | 44.35 | 44.38 | 43.29 | 43.62 | 250,000 | -0.39(-0.89%) |
Oct 12, 2006 | 43.00 | 44.10 | 42.83 | 44.01 | 248,500 | +1.15(+2.68%) |
Oct 11, 2006 | 42.17 | 43.18 | 42.01 | 42.86 | 267,300 | +0.44(+1.04%) |
Oct 10, 2006 | 42.80 | 42.80 | 41.98 | 42.42 | 266,500 | -0.10(-0.24%) |
Oct 09, 2006 | 42.00 | 42.64 | 41.56 | 42.52 | 432,000 | +1.00(+2.41%) |
Oct 06, 2006 | 40.03 | 42.01 | 39.97 | 41.52 | 348,500 | +1.24(+3.08%) |
Oct 05, 2006 | 40.05 | 40.48 | 39.91 | 40.28 | 321,300 | +0.13(+0.32%) |
Oct 04, 2006 | 39.46 | 40.40 | 39.17 | 40.15 | 241,100 | +0.52(+1.31%) |
Oct 03, 2006 | 39.20 | 40.31 | 38.70 | 39.63 | 335,200 | +0.32(+0.81%) |