Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.30 | 41.59 | 41.21 | 41.37 | 739,746 | -0.02(-0.04%) |
Dec 28, 2006 | 41.40 | 41.48 | 41.09 | 41.38 | 1,211,346 | +0.23(+0.57%) |
Dec 27, 2006 | 41.04 | 41.23 | 41.03 | 41.15 | 598,163 | +0.32(+0.78%) |
Dec 26, 2006 | 40.67 | 40.88 | 40.60 | 40.83 | 528,335 | +0.19(+0.46%) |
Dec 22, 2006 | 41.15 | 41.15 | 40.46 | 40.64 | 1,087,990 | -0.35(-0.86%) |
Dec 21, 2006 | 41.02 | 41.41 | 40.94 | 40.99 | 1,836,466 | +0.58(+1.45%) |
Dec 20, 2006 | 40.69 | 40.78 | 40.41 | 40.41 | 821,256 | -0.27(-0.67%) |
Dec 19, 2006 | 40.32 | 40.78 | 40.24 | 40.68 | 1,284,127 | +0.26(+0.66%) |
Dec 18, 2006 | 40.79 | 40.82 | 40.33 | 40.42 | 889,544 | +0.19(+0.48%) |
Dec 15, 2006 | 40.28 | 40.50 | 40.18 | 40.22 | 1,162,183 | +0.17(+0.43%) |
Dec 14, 2006 | 40.06 | 40.20 | 39.87 | 40.05 | 2,134,392 | -0.45(-1.12%) |
Dec 13, 2006 | 40.42 | 40.57 | 40.31 | 40.50 | 707,142 | +0.20(+0.50%) |
Dec 12, 2006 | 40.23 | 40.44 | 40.03 | 40.30 | 1,749,308 | +0.07(+0.17%) |
Dec 11, 2006 | 40.03 | 40.32 | 39.98 | 40.23 | 981,065 | +0.20(+0.51%) |
Dec 08, 2006 | 40.05 | 40.45 | 39.96 | 40.03 | 1,483,343 | -0.10(-0.25%) |
Dec 07, 2006 | 40.59 | 40.82 | 40.12 | 40.13 | 1,551,503 | -0.10(-0.25%) |
Dec 06, 2006 | 40.25 | 40.39 | 40.07 | 40.23 | 1,471,663 | -0.46(-1.13%) |
Dec 05, 2006 | 40.78 | 40.92 | 40.61 | 40.69 | 1,247,287 | +0.39(+0.97%) |
Dec 04, 2006 | 39.70 | 40.46 | 39.68 | 40.30 | 1,323,790 | +0.26(+0.64%) |
Dec 01, 2006 | 39.76 | 40.46 | 39.59 | 40.04 | 1,622,616 | -0.64(-1.57%) |
Nov 30, 2006 | 40.72 | 40.88 | 40.51 | 40.68 | 1,795,775 | +0.43(+1.06%) |
Nov 29, 2006 | 40.14 | 40.32 | 40.04 | 40.25 | 934,470 | +0.12(+0.29%) |
Nov 28, 2006 | 39.79 | 40.14 | 39.76 | 40.14 | 970,026 | -0.02(-0.06%) |
Nov 27, 2006 | 40.46 | 40.63 | 40.09 | 40.16 | 2,230,792 | -0.74(-1.81%) |
Nov 24, 2006 | 40.71 | 41.08 | 40.67 | 40.90 | 545,792 | -0.19(-0.47%) |
Nov 22, 2006 | 40.86 | 41.19 | 40.86 | 41.09 | 1,352,800 | +0.35(+0.86%) |
Nov 21, 2006 | 40.60 | 40.80 | 40.57 | 40.74 | 1,772,156 | +0.44(+1.08%) |
Nov 20, 2006 | 40.06 | 40.38 | 40.04 | 40.31 | 1,229,445 | -0.01(-0.02%) |
Nov 17, 2006 | 39.91 | 40.37 | 39.76 | 40.32 | 1,002,117 | -0.02(-0.04%) |
Nov 16, 2006 | 40.32 | 40.42 | 39.96 | 40.33 | 1,795,005 | +0.29(+0.72%) |
Nov 15, 2006 | 40.03 | 40.22 | 39.86 | 40.04 | 970,411 | +0.02(+0.04%) |
Nov 14, 2006 | 39.95 | 40.03 | 39.43 | 40.03 | 1,006,224 | +0.48(+1.22%) |
Nov 13, 2006 | 39.29 | 39.61 | 39.16 | 39.54 | 1,227,776 | +0.12(+0.32%) |
Nov 10, 2006 | 39.45 | 39.54 | 39.25 | 39.42 | 1,905,010 | -0.19(-0.49%) |
Nov 09, 2006 | 39.54 | 39.83 | 39.48 | 39.61 | 2,515,882 | -0.10(-0.26%) |
Nov 08, 2006 | 39.62 | 39.83 | 39.21 | 39.72 | 1,845,708 | +0.10(+0.26%) |
Nov 07, 2006 | 39.60 | 39.87 | 39.51 | 39.61 | 1,499,774 | +0.95(+2.46%) |
Nov 06, 2006 | 38.37 | 38.79 | 38.36 | 38.66 | 1,228,674 | +0.46(+1.20%) |
Nov 03, 2006 | 38.25 | 38.35 | 37.97 | 38.20 | 1,094,665 | -0.05(-0.12%) |
Nov 02, 2006 | 38.20 | 38.30 | 38.01 | 38.25 | 1,077,978 | -0.09(-0.22%) |
Nov 01, 2006 | 39.00 | 39.00 | 38.23 | 38.34 | 1,204,799 | -0.34(-0.87%) |
Oct 31, 2006 | 38.94 | 38.94 | 38.51 | 38.67 | 1,117,899 | +0.14(+0.36%) |
Oct 30, 2006 | 38.41 | 38.67 | 38.24 | 38.53 | 1,032,538 | -0.02(-0.04%) |
Oct 27, 2006 | 38.63 | 38.69 | 38.40 | 38.55 | 2,757,330 | -0.44(-1.14%) |
Oct 26, 2006 | 38.95 | 39.09 | 38.83 | 38.99 | 3,002,629 | +0.05(+0.14%) |
Oct 25, 2006 | 38.66 | 38.98 | 38.54 | 38.94 | 2,219,239 | +0.14(+0.36%) |
Oct 24, 2006 | 38.80 | 38.95 | 38.68 | 38.80 | 1,298,375 | +0.00(+0.00%) |
Oct 23, 2006 | 38.29 | 39.02 | 38.29 | 38.80 | 3,213,270 | +0.24(+0.63%) |
Oct 20, 2006 | 38.49 | 38.59 | 38.30 | 38.56 | 2,661,829 | -0.44(-1.14%) |
Oct 19, 2006 | 39.40 | 39.47 | 38.94 | 39.00 | 5,368,329 | -1.33(-3.30%) |
Oct 18, 2006 | 40.42 | 40.47 | 39.91 | 40.33 | 2,780,563 | +0.13(+0.33%) |
Oct 17, 2006 | 40.27 | 40.28 | 39.73 | 40.20 | 1,239,328 | -0.37(-0.90%) |
Oct 16, 2006 | 40.26 | 40.60 | 40.17 | 40.57 | 1,472,689 | +0.30(+0.75%) |
Oct 13, 2006 | 40.28 | 40.39 | 40.06 | 40.26 | 1,554,841 | +0.44(+1.10%) |
Oct 12, 2006 | 39.58 | 39.88 | 39.47 | 39.83 | 1,291,443 | +0.35(+0.89%) |
Oct 11, 2006 | 39.25 | 39.75 | 39.22 | 39.47 | 1,590,012 | +0.06(+0.16%) |
Oct 10, 2006 | 39.60 | 39.61 | 39.28 | 39.41 | 1,204,157 | -0.34(-0.84%) |
Oct 09, 2006 | 39.44 | 39.86 | 39.39 | 39.75 | 1,078,877 | +0.10(+0.26%) |
Oct 06, 2006 | 39.29 | 39.76 | 39.22 | 39.65 | 2,634,488 | +0.04(+0.10%) |
Oct 05, 2006 | 39.62 | 39.75 | 39.39 | 39.61 | 3,515,304 | -0.05(-0.12%) |
Oct 04, 2006 | 38.49 | 39.74 | 38.45 | 39.65 | 3,274,755 | +1.26(+3.29%) |
Oct 03, 2006 | 38.17 | 38.54 | 37.96 | 38.39 | 2,576,084 | +0.13(+0.35%) |