Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.55 | 40.57 | 40.26 | 40.39 | 262,055 | -0.01(-0.02%) |
Dec 28, 2006 | 41.10 | 41.26 | 40.23 | 40.40 | 362,635 | -0.64(-1.56%) |
Dec 27, 2006 | 41.34 | 41.83 | 40.94 | 41.04 | 279,723 | -0.38(-0.92%) |
Dec 26, 2006 | 41.27 | 41.78 | 41.16 | 41.42 | 276,892 | +0.08(+0.19%) |
Dec 22, 2006 | 41.06 | 42.06 | 40.97 | 41.34 | 313,246 | +0.41(+1.00%) |
Dec 21, 2006 | 41.33 | 41.96 | 40.82 | 40.93 | 329,113 | -0.41(-0.99%) |
Dec 20, 2006 | 41.14 | 41.94 | 40.93 | 41.34 | 343,188 | +0.34(+0.83%) |
Dec 19, 2006 | 41.73 | 41.80 | 40.86 | 41.00 | 677,101 | -0.87(-2.08%) |
Dec 18, 2006 | 43.27 | 43.56 | 41.83 | 41.87 | 548,401 | -1.54(-3.55%) |
Dec 15, 2006 | 43.53 | 44.00 | 43.23 | 43.41 | 392,515 | -0.01(-0.02%) |
Dec 14, 2006 | 43.81 | 44.06 | 43.15 | 43.42 | 483,190 | -0.49(-1.12%) |
Dec 13, 2006 | 44.50 | 44.71 | 43.79 | 43.91 | 328,762 | -0.30(-0.68%) |
Dec 12, 2006 | 44.55 | 44.77 | 43.88 | 44.21 | 379,040 | -0.48(-1.07%) |
Dec 11, 2006 | 44.78 | 44.95 | 44.14 | 44.69 | 606,945 | +0.08(+0.18%) |
Dec 08, 2006 | 44.11 | 44.89 | 43.78 | 44.61 | 429,400 | +0.51(+1.16%) |
Dec 07, 2006 | 44.58 | 44.93 | 43.75 | 44.10 | 353,026 | -0.45(-1.01%) |
Dec 06, 2006 | 43.62 | 44.77 | 43.54 | 44.55 | 668,681 | +0.99(+2.27%) |
Dec 05, 2006 | 43.80 | 43.80 | 42.92 | 43.56 | 822,391 | -0.08(-0.18%) |
Dec 04, 2006 | 43.12 | 44.17 | 42.95 | 43.64 | 651,337 | +0.71(+1.65%) |
Dec 01, 2006 | 43.21 | 43.69 | 42.50 | 42.93 | 454,759 | -0.29(-0.67%) |
Nov 30, 2006 | 43.28 | 43.89 | 42.82 | 43.22 | 846,600 | -0.03(-0.07%) |
Nov 29, 2006 | 43.37 | 44.00 | 43.19 | 43.25 | 812,709 | +0.25(+0.58%) |
Nov 28, 2006 | 42.88 | 43.37 | 42.65 | 43.00 | 1,337,679 | -0.04(-0.09%) |
Nov 27, 2006 | 44.10 | 44.10 | 42.29 | 43.04 | 757,349 | -0.96(-2.18%) |
Nov 24, 2006 | 44.26 | 44.26 | 43.66 | 44.00 | 131,515 | -0.54(-1.21%) |
Nov 22, 2006 | 44.84 | 44.97 | 44.13 | 44.54 | 360,867 | -0.13(-0.29%) |
Nov 21, 2006 | 45.30 | 45.34 | 44.16 | 44.67 | 552,552 | -0.60(-1.33%) |
Nov 20, 2006 | 45.46 | 45.58 | 44.70 | 45.27 | 424,079 | -0.13(-0.29%) |
Nov 17, 2006 | 45.10 | 45.73 | 44.11 | 45.40 | 792,567 | +0.35(+0.78%) |
Nov 16, 2006 | 43.94 | 45.19 | 43.74 | 45.05 | 2,214,671 | +1.70(+3.92%) |
Nov 15, 2006 | 40.79 | 43.44 | 40.50 | 43.35 | 915,811 | +1.53(+3.66%) |
Nov 14, 2006 | 42.97 | 42.97 | 40.78 | 41.82 | 952,695 | -0.95(-2.22%) |
Nov 13, 2006 | 43.00 | 43.74 | 42.57 | 42.77 | 1,219,205 | -0.33(-0.77%) |
Nov 10, 2006 | 41.31 | 43.27 | 41.31 | 43.10 | 1,462,707 | +1.95(+4.74%) |
Nov 09, 2006 | 39.63 | 41.17 | 39.24 | 41.15 | 1,012,870 | +1.46(+3.68%) |
Nov 08, 2006 | 39.01 | 39.75 | 38.94 | 39.69 | 355,555 | +0.58(+1.48%) |
Nov 07, 2006 | 38.86 | 39.34 | 38.80 | 39.11 | 361,558 | +0.33(+0.85%) |
Nov 06, 2006 | 38.28 | 39.35 | 38.28 | 38.78 | 600,005 | +0.60(+1.57%) |
Nov 03, 2006 | 38.78 | 38.92 | 37.74 | 38.18 | 294,585 | -0.44(-1.14%) |
Nov 02, 2006 | 38.40 | 38.72 | 37.51 | 38.62 | 533,460 | +0.05(+0.13%) |
Nov 01, 2006 | 37.44 | 39.56 | 37.24 | 38.57 | 1,195,206 | +1.21(+3.24%) |
Oct 31, 2006 | 37.93 | 37.98 | 37.08 | 37.36 | 244,993 | -0.32(-0.85%) |
Oct 30, 2006 | 37.85 | 38.05 | 37.11 | 37.68 | 242,286 | +0.10(+0.27%) |
Oct 27, 2006 | 37.90 | 38.85 | 37.54 | 37.58 | 379,018 | -0.32(-0.84%) |
Oct 26, 2006 | 37.52 | 38.03 | 37.19 | 37.90 | 211,201 | +0.58(+1.55%) |
Oct 25, 2006 | 37.32 | 37.52 | 36.75 | 37.32 | 216,299 | -0.04(-0.11%) |
Oct 24, 2006 | 37.74 | 37.86 | 37.11 | 37.36 | 200,243 | -0.35(-0.93%) |
Oct 23, 2006 | 37.96 | 38.11 | 37.27 | 37.71 | 192,948 | -0.25(-0.66%) |
Oct 20, 2006 | 37.64 | 38.26 | 37.05 | 37.96 | 553,874 | +0.44(+1.17%) |
Oct 19, 2006 | 37.86 | 38.40 | 37.36 | 37.52 | 451,898 | -0.45(-1.19%) |
Oct 18, 2006 | 38.66 | 38.88 | 37.59 | 37.97 | 734,552 | -0.44(-1.15%) |
Oct 17, 2006 | 37.64 | 38.98 | 37.64 | 38.41 | 818,794 | +0.39(+1.03%) |
Oct 16, 2006 | 37.56 | 38.10 | 37.40 | 38.02 | 338,041 | +0.36(+0.96%) |
Oct 13, 2006 | 37.00 | 37.80 | 36.63 | 37.66 | 599,484 | +0.80(+2.17%) |
Oct 12, 2006 | 36.60 | 36.95 | 36.55 | 36.86 | 158,558 | +0.38(+1.04%) |
Oct 11, 2006 | 36.62 | 37.22 | 36.11 | 36.48 | 237,308 | -0.36(-0.98%) |
Oct 10, 2006 | 37.11 | 37.48 | 36.66 | 36.84 | 333,739 | -0.17(-0.46%) |
Oct 09, 2006 | 37.22 | 37.70 | 36.98 | 37.01 | 321,099 | -0.34(-0.91%) |
Oct 06, 2006 | 36.75 | 37.94 | 36.34 | 37.35 | 805,697 | +0.40(+1.08%) |
Oct 05, 2006 | 36.45 | 37.11 | 36.15 | 36.95 | 464,220 | +0.41(+1.12%) |
Oct 04, 2006 | 35.44 | 36.95 | 35.14 | 36.54 | 811,808 | +1.14(+3.22%) |
Oct 03, 2006 | 34.68 | 35.41 | 34.19 | 35.40 | 547,251 | +0.56(+1.61%) |