Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.09 | 41.33 | 40.67 | 40.70 | 80,150 | -0.29(-0.71%) |
Dec 28, 2006 | 41.10 | 41.68 | 40.96 | 40.99 | 125,867 | -0.31(-0.75%) |
Dec 27, 2006 | 39.90 | 41.36 | 39.90 | 41.30 | 141,318 | +1.43(+3.59%) |
Dec 26, 2006 | 39.48 | 40.46 | 39.48 | 39.87 | 91,075 | +0.26(+0.66%) |
Dec 22, 2006 | 39.95 | 39.97 | 39.22 | 39.61 | 123,626 | -0.26(-0.66%) |
Dec 21, 2006 | 40.43 | 40.68 | 39.63 | 39.87 | 226,098 | -0.51(-1.25%) |
Dec 20, 2006 | 40.22 | 41.25 | 40.17 | 40.38 | 296,997 | +0.16(+0.39%) |
Dec 19, 2006 | 40.26 | 40.83 | 40.12 | 40.22 | 196,576 | -0.34(-0.84%) |
Dec 18, 2006 | 41.22 | 41.41 | 40.36 | 40.56 | 384,601 | +0.30(+0.75%) |
Dec 15, 2006 | 40.30 | 40.58 | 39.88 | 40.26 | 219,232 | +0.17(+0.41%) |
Dec 14, 2006 | 40.38 | 40.60 | 39.86 | 40.09 | 127,438 | -0.28(-0.70%) |
Dec 13, 2006 | 40.07 | 40.84 | 39.76 | 40.38 | 153,469 | +0.61(+1.54%) |
Dec 12, 2006 | 39.96 | 40.00 | 39.27 | 39.76 | 229,167 | -0.12(-0.29%) |
Dec 11, 2006 | 39.63 | 40.06 | 39.00 | 39.88 | 296,363 | -0.06(-0.15%) |
Dec 08, 2006 | 39.87 | 40.36 | 39.64 | 39.94 | 147,265 | +0.07(+0.17%) |
Dec 07, 2006 | 40.31 | 40.84 | 39.62 | 39.87 | 146,502 | -0.19(-0.49%) |
Dec 06, 2006 | 39.86 | 40.55 | 39.23 | 40.06 | 262,198 | +0.08(+0.19%) |
Dec 05, 2006 | 38.47 | 40.74 | 38.44 | 39.99 | 500,204 | +1.73(+4.52%) |
Dec 04, 2006 | 37.35 | 38.53 | 36.50 | 38.26 | 198,792 | +0.94(+2.53%) |
Dec 01, 2006 | 37.39 | 37.58 | 36.71 | 37.31 | 250,410 | -0.53(-1.39%) |
Nov 30, 2006 | 36.44 | 38.11 | 36.36 | 37.84 | 421,825 | +1.50(+4.12%) |
Nov 29, 2006 | 37.42 | 37.71 | 35.97 | 36.34 | 180,276 | -1.04(-2.78%) |
Nov 28, 2006 | 35.55 | 37.93 | 35.55 | 37.38 | 701,582 | +0.68(+1.85%) |
Nov 27, 2006 | 36.65 | 36.87 | 35.79 | 36.70 | 222,294 | +0.00(+0.00%) |
Nov 24, 2006 | 36.76 | 36.98 | 36.39 | 36.70 | 39,081 | -0.14(-0.37%) |
Nov 22, 2006 | 36.98 | 37.00 | 36.62 | 36.84 | 72,469 | +0.02(+0.05%) |
Nov 21, 2006 | 35.81 | 37.08 | 35.66 | 36.82 | 247,752 | +1.09(+3.05%) |
Nov 20, 2006 | 35.08 | 37.56 | 35.08 | 35.73 | 305,445 | +0.37(+1.05%) |
Nov 17, 2006 | 35.98 | 35.98 | 34.67 | 35.36 | 95,893 | -0.68(-1.89%) |
Nov 16, 2006 | 36.47 | 36.65 | 35.71 | 36.04 | 142,490 | -0.09(-0.24%) |
Nov 15, 2006 | 35.69 | 36.41 | 35.47 | 36.13 | 257,743 | +0.51(+1.42%) |
Nov 14, 2006 | 34.53 | 35.62 | 34.00 | 35.62 | 211,585 | +1.25(+3.65%) |
Nov 13, 2006 | 34.19 | 34.54 | 33.85 | 34.37 | 140,917 | +0.17(+0.51%) |
Nov 10, 2006 | 33.75 | 34.28 | 33.53 | 34.19 | 188,518 | +0.58(+1.74%) |
Nov 09, 2006 | 34.33 | 34.33 | 33.33 | 33.61 | 80,858 | -0.58(-1.71%) |
Nov 08, 2006 | 33.70 | 34.42 | 33.66 | 34.19 | 287,682 | +0.30(+0.89%) |
Nov 07, 2006 | 33.52 | 34.11 | 33.52 | 33.89 | 241,456 | +0.22(+0.66%) |
Nov 06, 2006 | 33.56 | 33.92 | 33.50 | 33.67 | 217,217 | +0.01(+0.03%) |
Nov 03, 2006 | 33.85 | 33.90 | 33.55 | 33.66 | 98,876 | +0.00(+0.00%) |
Nov 02, 2006 | 34.24 | 34.35 | 33.24 | 33.66 | 141,835 | -0.58(-1.70%) |
Nov 01, 2006 | 35.98 | 36.23 | 34.00 | 34.24 | 327,087 | -1.73(-4.81%) |
Oct 31, 2006 | 36.63 | 37.42 | 35.80 | 35.97 | 323,338 | -1.51(-4.02%) |
Oct 30, 2006 | 36.45 | 38.10 | 36.22 | 37.48 | 228,722 | +1.03(+2.83%) |
Oct 27, 2006 | 36.92 | 37.77 | 35.64 | 36.45 | 231,586 | -0.48(-1.29%) |
Oct 26, 2006 | 34.64 | 36.95 | 34.64 | 36.92 | 392,791 | +2.49(+7.23%) |
Oct 25, 2006 | 34.28 | 34.68 | 34.02 | 34.43 | 116,949 | +0.28(+0.83%) |
Oct 24, 2006 | 34.55 | 34.56 | 34.11 | 34.15 | 71,922 | -0.37(-1.07%) |
Oct 23, 2006 | 33.96 | 34.57 | 33.96 | 34.52 | 75,888 | +0.29(+0.85%) |
Oct 20, 2006 | 34.70 | 34.70 | 34.22 | 34.23 | 82,009 | -0.29(-0.84%) |
Oct 19, 2006 | 34.13 | 34.76 | 34.13 | 34.52 | 112,989 | +0.36(+1.05%) |
Oct 18, 2006 | 34.68 | 35.37 | 34.06 | 34.16 | 107,166 | -0.23(-0.68%) |
Oct 17, 2006 | 33.84 | 34.74 | 33.52 | 34.40 | 171,004 | +0.49(+1.43%) |
Oct 16, 2006 | 33.89 | 34.22 | 33.12 | 33.91 | 140,311 | +0.06(+0.17%) |
Oct 13, 2006 | 34.64 | 34.64 | 33.43 | 33.85 | 110,435 | -0.58(-1.69%) |
Oct 12, 2006 | 34.72 | 34.82 | 34.33 | 34.43 | 95,146 | +0.02(+0.06%) |
Oct 11, 2006 | 34.72 | 34.85 | 33.76 | 34.41 | 210,088 | -0.31(-0.90%) |
Oct 10, 2006 | 34.20 | 35.11 | 33.75 | 34.73 | 206,596 | +0.69(+2.03%) |
Oct 09, 2006 | 33.21 | 34.26 | 32.92 | 34.04 | 145,125 | +0.71(+2.13%) |
Oct 06, 2006 | 34.09 | 34.40 | 32.86 | 33.33 | 170,585 | -0.80(-2.34%) |
Oct 05, 2006 | 33.30 | 34.17 | 33.29 | 34.12 | 271,527 | +0.91(+2.75%) |
Oct 04, 2006 | 31.84 | 33.47 | 31.84 | 33.21 | 149,543 | +1.17(+3.64%) |
Oct 03, 2006 | 32.40 | 32.40 | 31.50 | 32.04 | 201,108 | -0.35(-1.08%) |