Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.83 | 42.12 | 41.74 | 41.90 | 730,386 | -0.02(-0.04%) |
Dec 28, 2006 | 41.93 | 42.01 | 41.61 | 41.91 | 1,196,019 | +0.24(+0.57%) |
Dec 27, 2006 | 41.57 | 41.76 | 41.56 | 41.68 | 590,595 | +0.32(+0.78%) |
Dec 26, 2006 | 41.19 | 41.40 | 41.12 | 41.35 | 521,650 | +0.19(+0.46%) |
Dec 22, 2006 | 41.68 | 41.68 | 40.98 | 41.16 | 1,074,225 | -0.36(-0.86%) |
Dec 21, 2006 | 41.54 | 41.94 | 41.46 | 41.52 | 1,813,230 | +0.59(+1.45%) |
Dec 20, 2006 | 41.21 | 41.30 | 40.93 | 40.93 | 810,865 | -0.28(-0.67%) |
Dec 19, 2006 | 40.84 | 41.30 | 40.75 | 41.20 | 1,267,879 | +0.27(+0.66%) |
Dec 18, 2006 | 41.31 | 41.35 | 40.85 | 40.94 | 878,289 | +0.20(+0.48%) |
Dec 15, 2006 | 40.79 | 41.01 | 40.70 | 40.74 | 1,147,479 | +0.17(+0.43%) |
Dec 14, 2006 | 40.57 | 40.71 | 40.38 | 40.56 | 2,107,387 | -0.46(-1.12%) |
Dec 13, 2006 | 40.94 | 41.09 | 40.82 | 41.02 | 698,195 | +0.21(+0.50%) |
Dec 12, 2006 | 40.75 | 40.96 | 40.54 | 40.82 | 1,727,175 | +0.07(+0.17%) |
Dec 11, 2006 | 40.54 | 40.84 | 40.49 | 40.75 | 968,653 | +0.21(+0.51%) |
Dec 08, 2006 | 40.56 | 40.97 | 40.47 | 40.54 | 1,464,576 | -0.10(-0.25%) |
Dec 07, 2006 | 41.11 | 41.35 | 40.64 | 40.64 | 1,531,873 | -0.10(-0.25%) |
Dec 06, 2006 | 40.76 | 40.90 | 40.58 | 40.75 | 1,453,042 | -0.47(-1.13%) |
Dec 05, 2006 | 41.31 | 41.44 | 41.13 | 41.21 | 1,231,506 | +0.39(+0.97%) |
Dec 04, 2006 | 40.21 | 40.98 | 40.19 | 40.82 | 1,307,041 | +0.26(+0.64%) |
Dec 01, 2006 | 40.26 | 40.98 | 40.10 | 40.56 | 1,602,085 | -0.65(-1.57%) |
Nov 30, 2006 | 41.24 | 41.40 | 41.03 | 41.20 | 1,773,054 | +0.43(+1.06%) |
Nov 29, 2006 | 40.66 | 40.83 | 40.55 | 40.77 | 922,647 | +0.12(+0.29%) |
Nov 28, 2006 | 40.30 | 40.65 | 40.26 | 40.65 | 957,753 | -0.02(-0.06%) |
Nov 27, 2006 | 40.97 | 41.15 | 40.60 | 40.67 | 2,202,567 | -0.75(-1.81%) |
Nov 24, 2006 | 41.23 | 41.61 | 41.19 | 41.42 | 538,886 | -0.20(-0.47%) |
Nov 22, 2006 | 41.38 | 41.72 | 41.38 | 41.62 | 1,335,684 | +0.35(+0.86%) |
Nov 21, 2006 | 41.12 | 41.32 | 41.09 | 41.27 | 1,749,734 | +0.44(+1.08%) |
Nov 20, 2006 | 40.57 | 40.90 | 40.55 | 40.82 | 1,213,889 | -0.01(-0.02%) |
Nov 17, 2006 | 40.42 | 40.89 | 40.26 | 40.83 | 989,437 | -0.02(-0.04%) |
Nov 16, 2006 | 40.83 | 40.94 | 40.47 | 40.85 | 1,772,294 | +0.29(+0.72%) |
Nov 15, 2006 | 40.54 | 40.74 | 40.37 | 40.56 | 958,133 | +0.02(+0.04%) |
Nov 14, 2006 | 40.46 | 40.54 | 39.93 | 40.54 | 993,493 | +0.49(+1.22%) |
Nov 13, 2006 | 39.79 | 40.11 | 39.67 | 40.05 | 1,212,242 | +0.13(+0.32%) |
Nov 10, 2006 | 39.96 | 40.05 | 39.75 | 39.93 | 1,880,908 | -0.20(-0.49%) |
Nov 09, 2006 | 40.04 | 40.34 | 39.99 | 40.12 | 2,484,050 | -0.10(-0.25%) |
Nov 08, 2006 | 40.13 | 40.34 | 39.71 | 40.22 | 1,822,355 | +0.10(+0.26%) |
Nov 07, 2006 | 40.11 | 40.38 | 40.02 | 40.12 | 1,480,798 | +0.96(+2.46%) |
Nov 06, 2006 | 38.86 | 39.29 | 38.85 | 39.16 | 1,213,129 | +0.47(+1.20%) |
Nov 03, 2006 | 38.74 | 38.84 | 38.46 | 38.69 | 1,080,815 | -0.05(-0.12%) |
Nov 02, 2006 | 38.69 | 38.79 | 38.50 | 38.74 | 1,064,339 | -0.09(-0.22%) |
Nov 01, 2006 | 39.50 | 39.50 | 38.72 | 38.83 | 1,189,556 | -0.34(-0.87%) |
Oct 31, 2006 | 39.44 | 39.44 | 39.00 | 39.17 | 1,103,755 | +0.14(+0.36%) |
Oct 30, 2006 | 38.90 | 39.17 | 38.73 | 39.03 | 1,019,474 | -0.02(-0.04%) |
Oct 27, 2006 | 39.12 | 39.18 | 38.89 | 39.04 | 2,722,443 | -0.45(-1.14%) |
Oct 26, 2006 | 39.45 | 39.59 | 39.33 | 39.49 | 2,964,638 | +0.06(+0.14%) |
Oct 25, 2006 | 39.15 | 39.48 | 39.03 | 39.44 | 2,191,160 | +0.14(+0.36%) |
Oct 24, 2006 | 39.29 | 39.45 | 39.18 | 39.29 | 1,281,947 | +0.00(+0.00%) |
Oct 23, 2006 | 38.78 | 39.52 | 38.78 | 39.29 | 3,172,614 | +0.24(+0.63%) |
Oct 20, 2006 | 38.98 | 39.08 | 38.79 | 39.05 | 2,628,151 | -0.45(-1.14%) |
Oct 19, 2006 | 39.90 | 39.97 | 39.44 | 39.50 | 5,300,406 | -1.35(-3.30%) |
Oct 18, 2006 | 40.94 | 40.99 | 40.42 | 40.85 | 2,745,383 | +0.13(+0.33%) |
Oct 17, 2006 | 40.79 | 40.79 | 40.24 | 40.71 | 1,223,648 | -0.37(-0.90%) |
Oct 16, 2006 | 40.78 | 41.12 | 40.68 | 41.09 | 1,454,056 | +0.31(+0.75%) |
Oct 13, 2006 | 40.79 | 40.90 | 40.57 | 40.78 | 1,535,168 | +0.44(+1.10%) |
Oct 12, 2006 | 40.08 | 40.39 | 39.98 | 40.34 | 1,275,103 | +0.36(+0.89%) |
Oct 11, 2006 | 39.75 | 40.26 | 39.72 | 39.98 | 1,569,894 | +0.06(+0.16%) |
Oct 10, 2006 | 40.11 | 40.11 | 39.78 | 39.92 | 1,188,922 | -0.34(-0.84%) |
Oct 09, 2006 | 39.94 | 40.37 | 39.89 | 40.26 | 1,065,226 | +0.10(+0.26%) |
Oct 06, 2006 | 39.79 | 40.27 | 39.72 | 40.15 | 2,601,156 | +0.04(+0.10%) |
Oct 05, 2006 | 40.13 | 40.26 | 39.89 | 40.11 | 3,470,827 | -0.05(-0.12%) |
Oct 04, 2006 | 38.99 | 40.25 | 38.94 | 40.16 | 3,233,321 | +1.28(+3.29%) |
Oct 03, 2006 | 38.65 | 39.03 | 38.44 | 38.88 | 2,543,490 | +0.13(+0.35%) |