Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.82 | 42.11 | 41.73 | 41.89 | 730,577 | -0.02(-0.04%) |
Dec 28, 2006 | 41.92 | 42.00 | 41.60 | 41.90 | 1,196,332 | +0.24(+0.57%) |
Dec 27, 2006 | 41.56 | 41.74 | 41.55 | 41.67 | 590,750 | +0.32(+0.78%) |
Dec 26, 2006 | 41.18 | 41.39 | 41.11 | 41.34 | 521,787 | +0.19(+0.46%) |
Dec 22, 2006 | 41.67 | 41.67 | 40.97 | 41.15 | 1,074,506 | -0.35(-0.86%) |
Dec 21, 2006 | 41.53 | 41.93 | 41.45 | 41.51 | 1,813,704 | +0.59(+1.45%) |
Dec 20, 2006 | 41.20 | 41.29 | 40.92 | 40.92 | 811,077 | -0.28(-0.67%) |
Dec 19, 2006 | 40.83 | 41.29 | 40.74 | 41.19 | 1,268,211 | +0.27(+0.66%) |
Dec 18, 2006 | 41.30 | 41.33 | 40.84 | 40.92 | 878,518 | +0.20(+0.48%) |
Dec 15, 2006 | 40.78 | 41.00 | 40.69 | 40.73 | 1,147,779 | +0.17(+0.43%) |
Dec 14, 2006 | 40.56 | 40.70 | 40.37 | 40.55 | 2,107,938 | -0.46(-1.12%) |
Dec 13, 2006 | 40.92 | 41.07 | 40.81 | 41.01 | 698,378 | +0.20(+0.50%) |
Dec 12, 2006 | 40.74 | 40.95 | 40.53 | 40.81 | 1,727,627 | +0.07(+0.17%) |
Dec 11, 2006 | 40.53 | 40.83 | 40.48 | 40.74 | 968,906 | +0.21(+0.51%) |
Dec 08, 2006 | 40.55 | 40.96 | 40.46 | 40.53 | 1,464,958 | -0.10(-0.25%) |
Dec 07, 2006 | 41.10 | 41.33 | 40.62 | 40.63 | 1,532,274 | -0.10(-0.25%) |
Dec 06, 2006 | 40.75 | 40.89 | 40.57 | 40.74 | 1,453,422 | -0.47(-1.13%) |
Dec 05, 2006 | 41.30 | 41.43 | 41.12 | 41.20 | 1,231,828 | +0.39(+0.97%) |
Dec 04, 2006 | 40.20 | 40.97 | 40.18 | 40.81 | 1,307,383 | +0.26(+0.64%) |
Dec 01, 2006 | 40.25 | 40.97 | 40.09 | 40.55 | 1,602,504 | -0.65(-1.57%) |
Nov 30, 2006 | 41.23 | 41.39 | 41.02 | 41.19 | 1,773,518 | +0.43(+1.06%) |
Nov 29, 2006 | 40.65 | 40.82 | 40.54 | 40.76 | 922,888 | +0.12(+0.29%) |
Nov 28, 2006 | 40.29 | 40.64 | 40.25 | 40.64 | 958,004 | -0.02(-0.06%) |
Nov 27, 2006 | 40.96 | 41.14 | 40.59 | 40.66 | 2,203,143 | -0.75(-1.81%) |
Nov 24, 2006 | 41.22 | 41.59 | 41.18 | 41.41 | 539,027 | -0.20(-0.47%) |
Nov 22, 2006 | 41.37 | 41.71 | 41.37 | 41.61 | 1,336,033 | +0.36(+0.86%) |
Nov 21, 2006 | 41.11 | 41.31 | 41.08 | 41.26 | 1,750,192 | +0.44(+1.08%) |
Nov 20, 2006 | 40.56 | 40.88 | 40.54 | 40.81 | 1,214,207 | -0.01(-0.02%) |
Nov 17, 2006 | 40.41 | 40.88 | 40.25 | 40.82 | 989,696 | -0.02(-0.04%) |
Nov 16, 2006 | 40.82 | 40.92 | 40.46 | 40.84 | 1,772,757 | +0.29(+0.72%) |
Nov 15, 2006 | 40.53 | 40.73 | 40.36 | 40.55 | 958,384 | +0.02(+0.04%) |
Nov 14, 2006 | 40.45 | 40.53 | 39.92 | 40.53 | 993,753 | +0.49(+1.22%) |
Nov 13, 2006 | 39.78 | 40.10 | 39.65 | 40.04 | 1,212,559 | +0.13(+0.32%) |
Nov 10, 2006 | 39.95 | 40.04 | 39.74 | 39.91 | 1,881,399 | -0.20(-0.49%) |
Nov 09, 2006 | 40.03 | 40.32 | 39.98 | 40.11 | 2,484,700 | -0.10(-0.25%) |
Nov 08, 2006 | 40.12 | 40.32 | 39.70 | 40.21 | 1,822,831 | +0.10(+0.26%) |
Nov 07, 2006 | 40.10 | 40.37 | 40.01 | 40.11 | 1,481,185 | +0.96(+2.46%) |
Nov 06, 2006 | 38.85 | 39.28 | 38.84 | 39.15 | 1,213,446 | +0.47(+1.20%) |
Nov 03, 2006 | 38.73 | 38.83 | 38.45 | 38.68 | 1,081,098 | -0.05(-0.12%) |
Nov 02, 2006 | 38.68 | 38.78 | 38.49 | 38.73 | 1,064,617 | -0.09(-0.22%) |
Nov 01, 2006 | 39.49 | 39.49 | 38.71 | 38.82 | 1,189,867 | -0.34(-0.87%) |
Oct 31, 2006 | 39.43 | 39.43 | 38.99 | 39.16 | 1,104,043 | +0.14(+0.36%) |
Oct 30, 2006 | 38.89 | 39.16 | 38.72 | 39.02 | 1,019,741 | -0.02(-0.04%) |
Oct 27, 2006 | 39.11 | 39.17 | 38.88 | 39.03 | 2,723,155 | -0.45(-1.14%) |
Oct 26, 2006 | 39.44 | 39.58 | 39.32 | 39.48 | 2,965,413 | +0.06(+0.14%) |
Oct 25, 2006 | 39.14 | 39.47 | 39.02 | 39.43 | 2,191,733 | +0.14(+0.36%) |
Oct 24, 2006 | 39.28 | 39.44 | 39.17 | 39.28 | 1,282,282 | +0.00(+0.00%) |
Oct 23, 2006 | 38.77 | 39.51 | 38.77 | 39.28 | 3,173,443 | +0.24(+0.63%) |
Oct 20, 2006 | 38.97 | 39.07 | 38.78 | 39.04 | 2,628,838 | -0.45(-1.14%) |
Oct 19, 2006 | 39.89 | 39.96 | 39.43 | 39.49 | 5,301,792 | -1.35(-3.30%) |
Oct 18, 2006 | 40.93 | 40.98 | 40.41 | 40.84 | 2,746,100 | +0.13(+0.33%) |
Oct 17, 2006 | 40.77 | 40.78 | 40.23 | 40.70 | 1,223,968 | -0.37(-0.90%) |
Oct 16, 2006 | 40.77 | 41.11 | 40.67 | 41.07 | 1,454,437 | +0.31(+0.75%) |
Oct 13, 2006 | 40.78 | 40.89 | 40.56 | 40.77 | 1,535,570 | +0.44(+1.10%) |
Oct 12, 2006 | 40.07 | 40.38 | 39.97 | 40.32 | 1,275,437 | +0.35(+0.89%) |
Oct 11, 2006 | 39.74 | 40.25 | 39.71 | 39.97 | 1,570,305 | +0.06(+0.16%) |
Oct 10, 2006 | 40.10 | 40.10 | 39.77 | 39.91 | 1,189,233 | -0.34(-0.84%) |
Oct 09, 2006 | 39.93 | 40.36 | 39.88 | 40.25 | 1,065,505 | +0.10(+0.26%) |
Oct 06, 2006 | 39.78 | 40.26 | 39.71 | 40.14 | 2,601,836 | +0.04(+0.10%) |
Oct 05, 2006 | 40.12 | 40.25 | 39.88 | 40.10 | 3,471,734 | -0.05(-0.12%) |
Oct 04, 2006 | 38.98 | 40.24 | 38.93 | 40.15 | 3,234,166 | +1.28(+3.29%) |
Oct 03, 2006 | 38.64 | 39.02 | 38.43 | 38.87 | 2,544,155 | +0.13(+0.35%) |