Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.19 | 44.27 | 43.81 | 43.93 | 1,180,700 | -0.34(-0.77%) |
Dec 28, 2006 | 44.49 | 44.68 | 44.25 | 44.27 | 812,700 | -0.36(-0.81%) |
Dec 27, 2006 | 44.26 | 44.74 | 44.26 | 44.63 | 1,333,300 | +0.37(+0.84%) |
Dec 26, 2006 | 43.95 | 44.31 | 43.90 | 44.26 | 689,900 | +0.28(+0.64%) |
Dec 22, 2006 | 44.12 | 44.25 | 43.95 | 43.98 | 677,500 | -0.20(-0.45%) |
Dec 21, 2006 | 44.23 | 44.36 | 44.08 | 44.18 | 1,693,000 | -0.09(-0.20%) |
Dec 20, 2006 | 44.30 | 44.38 | 44.13 | 44.27 | 1,279,200 | -0.05(-0.11%) |
Dec 19, 2006 | 44.15 | 44.32 | 44.02 | 44.32 | 1,088,100 | +0.14(+0.32%) |
Dec 18, 2006 | 44.21 | 44.35 | 43.99 | 44.18 | 887,000 | +0.02(+0.05%) |
Dec 15, 2006 | 44.23 | 44.50 | 44.08 | 44.16 | 2,816,900 | +0.00(+0.00%) |
Dec 14, 2006 | 43.83 | 44.19 | 43.79 | 44.16 | 992,200 | +0.26(+0.59%) |
Dec 13, 2006 | 43.70 | 43.96 | 43.49 | 43.90 | 1,809,000 | -0.19(-0.43%) |
Dec 12, 2006 | 43.75 | 44.21 | 43.73 | 44.09 | 1,263,200 | +0.22(+0.50%) |
Dec 11, 2006 | 43.80 | 44.10 | 43.74 | 43.87 | 1,078,600 | +0.00(+0.00%) |
Dec 08, 2006 | 43.60 | 43.99 | 43.51 | 43.87 | 1,187,500 | +0.24(+0.55%) |
Dec 07, 2006 | 43.74 | 44.00 | 43.61 | 43.63 | 817,700 | -0.10(-0.23%) |
Dec 06, 2006 | 43.64 | 43.75 | 43.53 | 43.73 | 899,900 | +0.13(+0.30%) |
Dec 05, 2006 | 43.55 | 43.72 | 43.43 | 43.60 | 1,185,400 | -0.03(-0.07%) |
Dec 04, 2006 | 43.40 | 43.74 | 43.25 | 43.63 | 1,332,300 | +0.45(+1.04%) |
Dec 01, 2006 | 42.79 | 43.21 | 42.74 | 43.18 | 1,800,400 | +0.17(+0.40%) |
Nov 30, 2006 | 42.91 | 43.02 | 42.48 | 43.01 | 1,643,100 | -0.03(-0.07%) |
Nov 29, 2006 | 42.78 | 43.05 | 42.66 | 43.04 | 657,200 | +0.43(+1.01%) |
Nov 28, 2006 | 42.65 | 42.95 | 42.51 | 42.61 | 788,000 | -0.02(-0.05%) |
Nov 27, 2006 | 43.05 | 43.11 | 42.63 | 42.63 | 1,426,100 | -0.54(-1.25%) |
Nov 24, 2006 | 43.14 | 43.42 | 43.10 | 43.17 | 285,900 | -0.22(-0.51%) |
Nov 22, 2006 | 43.39 | 43.62 | 43.26 | 43.39 | 558,900 | +0.00(+0.00%) |
Nov 21, 2006 | 43.65 | 43.67 | 43.37 | 43.39 | 711,600 | -0.33(-0.75%) |
Nov 20, 2006 | 43.68 | 43.83 | 43.57 | 43.72 | 644,200 | -0.05(-0.11%) |
Nov 17, 2006 | 43.75 | 43.91 | 43.62 | 43.77 | 993,700 | -0.15(-0.34%) |
Nov 16, 2006 | 43.74 | 43.96 | 43.69 | 43.92 | 1,090,400 | +0.35(+0.80%) |
Nov 15, 2006 | 43.30 | 43.76 | 43.27 | 43.57 | 1,515,400 | +0.15(+0.35%) |
Nov 14, 2006 | 43.31 | 43.49 | 42.82 | 43.42 | 1,187,300 | +0.21(+0.49%) |
Nov 13, 2006 | 43.04 | 43.30 | 42.99 | 43.21 | 753,800 | +0.15(+0.35%) |
Nov 10, 2006 | 43.20 | 43.23 | 42.86 | 43.06 | 605,300 | +0.00(+0.00%) |
Nov 09, 2006 | 43.17 | 43.23 | 42.94 | 43.06 | 1,007,000 | -0.11(-0.25%) |
Nov 08, 2006 | 42.91 | 43.32 | 42.85 | 43.17 | 1,013,200 | +0.19(+0.44%) |
Nov 07, 2006 | 42.98 | 43.27 | 42.90 | 42.98 | 911,400 | -0.02(-0.05%) |
Nov 06, 2006 | 43.00 | 43.26 | 42.92 | 43.00 | 999,700 | +0.21(+0.49%) |
Nov 03, 2006 | 43.04 | 43.27 | 42.50 | 42.79 | 1,206,800 | -0.20(-0.47%) |
Nov 02, 2006 | 43.35 | 43.38 | 42.77 | 42.99 | 1,083,200 | -0.39(-0.90%) |
Nov 01, 2006 | 43.89 | 43.97 | 43.37 | 43.38 | 1,423,300 | -0.14(-0.32%) |
Oct 31, 2006 | 43.50 | 43.78 | 43.43 | 43.52 | 1,712,100 | +0.13(+0.30%) |
Oct 30, 2006 | 43.04 | 43.44 | 43.00 | 43.39 | 1,067,500 | +0.36(+0.84%) |
Oct 27, 2006 | 43.18 | 43.26 | 42.95 | 43.03 | 957,700 | -0.20(-0.46%) |
Oct 26, 2006 | 42.90 | 43.24 | 42.69 | 43.23 | 1,086,300 | +0.30(+0.70%) |
Oct 25, 2006 | 43.08 | 43.13 | 42.69 | 42.93 | 993,500 | -0.15(-0.35%) |
Oct 24, 2006 | 42.84 | 43.14 | 42.65 | 43.08 | 1,560,200 | +0.09(+0.21%) |
Oct 23, 2006 | 43.01 | 43.13 | 42.87 | 42.99 | 1,542,900 | -0.27(-0.62%) |
Oct 20, 2006 | 43.66 | 43.66 | 42.95 | 43.26 | 1,737,900 | -0.20(-0.46%) |
Oct 19, 2006 | 43.70 | 43.72 | 43.14 | 43.46 | 1,776,300 | -0.54(-1.23%) |
Oct 18, 2006 | 43.98 | 44.13 | 43.79 | 44.00 | 1,339,600 | +0.12(+0.27%) |
Oct 17, 2006 | 43.72 | 43.95 | 43.63 | 43.88 | 918,600 | +0.01(+0.02%) |
Oct 16, 2006 | 43.90 | 43.99 | 43.76 | 43.87 | 767,100 | -0.16(-0.36%) |
Oct 13, 2006 | 44.02 | 44.16 | 43.74 | 44.03 | 1,104,600 | -0.06(-0.14%) |
Oct 12, 2006 | 44.20 | 44.24 | 43.96 | 44.09 | 1,018,700 | -0.03(-0.07%) |
Oct 11, 2006 | 43.80 | 44.19 | 43.80 | 44.12 | 1,515,700 | -0.11(-0.25%) |
Oct 10, 2006 | 44.05 | 44.39 | 44.05 | 44.23 | 1,460,200 | +0.11(+0.25%) |
Oct 09, 2006 | 43.78 | 44.14 | 43.75 | 44.12 | 844,900 | +0.28(+0.64%) |
Oct 06, 2006 | 44.02 | 43.99 | 43.72 | 43.84 | 1,105,600 | -0.18(-0.41%) |
Oct 05, 2006 | 43.81 | 44.13 | 43.71 | 44.02 | 1,240,200 | -0.08(-0.18%) |
Oct 04, 2006 | 43.70 | 44.23 | 43.70 | 44.10 | 1,473,900 | +0.24(+0.55%) |
Oct 03, 2006 | 43.72 | 44.07 | 43.72 | 43.86 | 1,152,000 | +0.12(+0.27%) |