Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.85 | 41.10 | 40.80 | 40.80 | 42,993 | -0.05(-0.12%) |
Dec 28, 2006 | 40.88 | 41.28 | 40.55 | 40.85 | 152,137 | +0.00(+0.00%) |
Dec 27, 2006 | 40.48 | 40.85 | 40.35 | 40.85 | 48,808 | +0.81(+2.02%) |
Dec 26, 2006 | 39.72 | 40.06 | 39.68 | 40.04 | 27,312 | +0.44(+1.12%) |
Dec 22, 2006 | 39.77 | 39.84 | 39.45 | 39.60 | 53,481 | -0.26(-0.65%) |
Dec 21, 2006 | 40.09 | 40.12 | 39.60 | 39.86 | 26,792 | -0.19(-0.48%) |
Dec 20, 2006 | 40.28 | 40.42 | 39.95 | 40.05 | 130,745 | +0.10(+0.24%) |
Dec 19, 2006 | 39.87 | 40.22 | 39.60 | 39.95 | 177,892 | -0.49(-1.21%) |
Dec 18, 2006 | 40.92 | 41.00 | 40.40 | 40.44 | 137,495 | -0.39(-0.94%) |
Dec 15, 2006 | 41.44 | 41.46 | 40.67 | 40.83 | 205,827 | +0.01(+0.02%) |
Dec 14, 2006 | 40.73 | 41.21 | 40.73 | 40.82 | 51,924 | +0.12(+0.28%) |
Dec 13, 2006 | 41.10 | 41.40 | 40.65 | 40.70 | 87,544 | +0.21(+0.52%) |
Dec 12, 2006 | 40.96 | 41.00 | 40.34 | 40.49 | 58,155 | -0.47(-1.15%) |
Dec 11, 2006 | 40.76 | 41.27 | 40.59 | 40.96 | 76,536 | +0.33(+0.81%) |
Dec 08, 2006 | 41.55 | 41.74 | 40.45 | 40.64 | 162,315 | -0.82(-1.97%) |
Dec 07, 2006 | 42.15 | 42.37 | 41.21 | 41.45 | 319,645 | -0.91(-2.16%) |
Dec 06, 2006 | 42.15 | 42.69 | 41.94 | 42.37 | 230,751 | +0.63(+1.50%) |
Dec 05, 2006 | 41.00 | 41.88 | 40.96 | 41.74 | 97,721 | +1.14(+2.80%) |
Dec 04, 2006 | 40.64 | 40.69 | 40.23 | 40.61 | 123,164 | -0.06(-0.14%) |
Dec 01, 2006 | 40.14 | 41.15 | 40.03 | 40.67 | 181,423 | +0.17(+0.43%) |
Nov 30, 2006 | 39.02 | 40.91 | 38.92 | 40.49 | 597,024 | +2.10(+5.47%) |
Nov 29, 2006 | 38.13 | 38.76 | 37.96 | 38.39 | 98,552 | +0.32(+0.83%) |
Nov 28, 2006 | 38.11 | 38.60 | 37.70 | 38.07 | 74,874 | -0.10(-0.25%) |
Nov 27, 2006 | 39.08 | 39.18 | 38.07 | 38.17 | 135,833 | -0.91(-2.32%) |
Nov 24, 2006 | 38.84 | 39.44 | 38.84 | 39.08 | 84,636 | -0.17(-0.44%) |
Nov 22, 2006 | 39.12 | 39.34 | 38.81 | 39.25 | 247,574 | +0.67(+1.75%) |
Nov 21, 2006 | 38.27 | 38.64 | 38.10 | 38.58 | 86,921 | +0.51(+1.34%) |
Nov 20, 2006 | 38.57 | 38.61 | 37.97 | 38.07 | 275,821 | -0.46(-1.20%) |
Nov 17, 2006 | 38.15 | 38.63 | 37.84 | 38.53 | 44,862 | -0.04(-0.10%) |
Nov 16, 2006 | 38.52 | 39.18 | 38.15 | 38.57 | 431,593 | +0.53(+1.39%) |
Nov 15, 2006 | 37.92 | 38.64 | 37.74 | 38.04 | 900,676 | +0.29(+0.77%) |
Nov 14, 2006 | 36.54 | 37.94 | 36.21 | 37.75 | 1,419,815 | +2.04(+5.72%) |
Nov 13, 2006 | 35.87 | 36.25 | 35.51 | 35.71 | 142,168 | -0.14(-0.40%) |
Nov 10, 2006 | 34.72 | 35.85 | 34.72 | 35.85 | 33,958 | +1.29(+3.73%) |
Nov 09, 2006 | 35.13 | 35.13 | 34.52 | 34.56 | 661,202 | -0.67(-1.91%) |
Nov 08, 2006 | 35.01 | 35.51 | 34.67 | 35.23 | 183,084 | -0.09(-0.25%) |
Nov 07, 2006 | 36.05 | 36.09 | 35.27 | 35.32 | 158,680 | -0.91(-2.50%) |
Nov 06, 2006 | 36.25 | 36.45 | 36.06 | 36.23 | 29,804 | +0.06(+0.15%) |
Nov 03, 2006 | 36.77 | 36.86 | 35.84 | 36.17 | 183,707 | -0.51(-1.39%) |
Nov 02, 2006 | 36.73 | 37.10 | 36.52 | 36.68 | 45,381 | -0.22(-0.60%) |
Nov 01, 2006 | 37.72 | 37.87 | 36.77 | 36.90 | 67,916 | -0.55(-1.47%) |
Oct 31, 2006 | 37.90 | 37.90 | 37.19 | 37.45 | 30,012 | -0.35(-0.92%) |
Oct 30, 2006 | 37.55 | 38.21 | 37.55 | 37.80 | 29,700 | +0.06(+0.15%) |
Oct 27, 2006 | 38.17 | 38.58 | 37.63 | 37.74 | 69,578 | -0.91(-2.37%) |
Oct 26, 2006 | 36.08 | 38.75 | 36.08 | 38.65 | 71,551 | +0.74(+1.96%) |
Oct 25, 2006 | 36.68 | 38.10 | 36.67 | 37.91 | 153,695 | +0.99(+2.69%) |
Oct 24, 2006 | 36.33 | 36.93 | 36.33 | 36.92 | 24,092 | +0.59(+1.62%) |
Oct 23, 2006 | 36.77 | 36.77 | 36.08 | 36.33 | 167,611 | -0.48(-1.31%) |
Oct 20, 2006 | 36.87 | 36.90 | 36.59 | 36.81 | 13,500 | -0.28(-0.75%) |
Oct 19, 2006 | 37.01 | 37.46 | 36.51 | 37.09 | 35,100 | +0.35(+0.94%) |
Oct 18, 2006 | 37.67 | 37.76 | 36.62 | 36.75 | 748,227 | -0.21(-0.57%) |
Oct 17, 2006 | 37.33 | 37.54 | 36.88 | 36.96 | 540,426 | -0.68(-1.82%) |
Oct 16, 2006 | 37.57 | 38.03 | 37.46 | 37.64 | 223,897 | +0.30(+0.80%) |
Oct 13, 2006 | 37.79 | 37.99 | 37.29 | 37.34 | 34,996 | -1.24(-3.22%) |
Oct 12, 2006 | 38.06 | 38.59 | 37.99 | 38.59 | 546,242 | +0.99(+2.64%) |
Oct 11, 2006 | 37.88 | 38.19 | 37.21 | 37.59 | 103,329 | -0.40(-1.06%) |
Oct 10, 2006 | 37.90 | 38.42 | 37.90 | 38.00 | 246,743 | +0.99(+2.68%) |
Oct 09, 2006 | 35.94 | 37.24 | 35.76 | 37.01 | 95,021 | +0.87(+2.40%) |
Oct 06, 2006 | 35.87 | 36.14 | 35.75 | 36.14 | 111,948 | -0.20(-0.56%) |
Oct 05, 2006 | 36.30 | 36.43 | 35.68 | 36.34 | 145,076 | -0.05(-0.13%) |
Oct 04, 2006 | 35.26 | 36.73 | 35.24 | 36.39 | 187,861 | +0.76(+2.14%) |
Oct 03, 2006 | 35.73 | 35.87 | 35.27 | 35.63 | 46,835 | -0.27(-0.75%) |