Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.57 | 41.61 | 41.25 | 41.33 | 297,718 | -0.24(-0.58%) |
Dec 28, 2006 | 41.79 | 41.83 | 41.52 | 41.57 | 428,596 | -0.19(-0.45%) |
Dec 27, 2006 | 41.84 | 41.94 | 41.73 | 41.75 | 430,200 | -0.08(-0.20%) |
Dec 26, 2006 | 41.52 | 41.89 | 41.50 | 41.84 | 212,025 | +0.24(+0.58%) |
Dec 22, 2006 | 41.78 | 41.88 | 41.43 | 41.60 | 228,468 | +0.01(+0.02%) |
Dec 21, 2006 | 41.70 | 41.99 | 41.56 | 41.59 | 512,150 | -0.25(-0.61%) |
Dec 20, 2006 | 41.78 | 42.08 | 41.67 | 41.84 | 629,659 | +0.13(+0.30%) |
Dec 19, 2006 | 41.97 | 42.01 | 41.66 | 41.72 | 443,301 | -0.37(-0.89%) |
Dec 18, 2006 | 42.08 | 42.34 | 41.96 | 42.09 | 539,154 | +0.16(+0.39%) |
Dec 15, 2006 | 41.66 | 42.23 | 41.49 | 41.93 | 1,061,999 | -0.31(-0.74%) |
Dec 14, 2006 | 42.07 | 42.47 | 41.93 | 42.24 | 927,110 | +0.28(+0.68%) |
Dec 13, 2006 | 42.04 | 42.17 | 41.85 | 41.96 | 545,972 | +0.02(+0.05%) |
Dec 12, 2006 | 41.66 | 42.27 | 41.52 | 41.93 | 792,355 | +0.31(+0.74%) |
Dec 11, 2006 | 40.89 | 41.75 | 40.88 | 41.63 | 809,199 | +0.79(+1.94%) |
Dec 08, 2006 | 41.13 | 41.19 | 40.71 | 40.83 | 981,119 | -0.40(-0.96%) |
Dec 07, 2006 | 41.50 | 41.70 | 41.12 | 41.23 | 446,510 | -0.23(-0.56%) |
Dec 06, 2006 | 41.17 | 41.47 | 41.07 | 41.46 | 550,517 | +0.30(+0.73%) |
Dec 05, 2006 | 40.99 | 41.48 | 40.99 | 41.16 | 792,756 | -0.02(-0.05%) |
Dec 04, 2006 | 41.10 | 41.38 | 40.96 | 41.19 | 502,792 | +0.19(+0.46%) |
Dec 01, 2006 | 40.94 | 41.28 | 40.63 | 41.00 | 937,538 | -0.11(-0.27%) |
Nov 30, 2006 | 41.54 | 41.75 | 41.01 | 41.11 | 965,211 | -0.32(-0.78%) |
Nov 29, 2006 | 41.13 | 41.52 | 41.13 | 41.43 | 697,304 | +0.45(+1.10%) |
Nov 28, 2006 | 40.95 | 41.13 | 40.62 | 40.98 | 660,942 | +0.14(+0.35%) |
Nov 27, 2006 | 41.13 | 41.13 | 40.77 | 40.84 | 842,487 | -0.25(-0.62%) |
Nov 24, 2006 | 41.17 | 41.32 | 40.99 | 41.10 | 197,186 | -0.10(-0.25%) |
Nov 22, 2006 | 41.50 | 41.60 | 41.14 | 41.20 | 365,229 | -0.30(-0.72%) |
Nov 21, 2006 | 41.19 | 41.72 | 41.00 | 41.50 | 819,226 | +0.31(+0.74%) |
Nov 20, 2006 | 41.34 | 41.72 | 41.13 | 41.19 | 495,573 | -0.09(-0.22%) |
Nov 17, 2006 | 41.32 | 41.46 | 41.22 | 41.28 | 347,181 | -0.10(-0.23%) |
Nov 16, 2006 | 41.19 | 41.59 | 41.19 | 41.38 | 589,153 | +0.25(+0.62%) |
Nov 15, 2006 | 41.40 | 41.44 | 41.08 | 41.13 | 568,699 | -0.28(-0.67%) |
Nov 14, 2006 | 41.50 | 41.57 | 41.11 | 41.40 | 285,686 | -0.07(-0.16%) |
Nov 13, 2006 | 41.63 | 41.74 | 41.40 | 41.47 | 635,141 | -0.04(-0.11%) |
Nov 10, 2006 | 41.40 | 41.70 | 41.28 | 41.52 | 511,080 | +0.06(+0.14%) |
Nov 09, 2006 | 41.79 | 41.79 | 41.44 | 41.46 | 300,258 | -0.30(-0.71%) |
Nov 08, 2006 | 40.90 | 41.96 | 40.85 | 41.75 | 896,897 | +0.81(+1.99%) |
Nov 07, 2006 | 40.98 | 41.26 | 40.88 | 40.94 | 665,487 | +0.01(+0.02%) |
Nov 06, 2006 | 41.03 | 41.25 | 40.77 | 40.93 | 844,760 | -0.10(-0.24%) |
Nov 03, 2006 | 41.27 | 41.43 | 40.89 | 41.03 | 904,918 | -0.01(-0.04%) |
Nov 02, 2006 | 42.26 | 42.26 | 39.91 | 41.04 | 2,725,184 | +1.90(+4.85%) |
Nov 01, 2006 | 39.35 | 39.94 | 39.05 | 39.14 | 1,162,130 | -0.25(-0.63%) |
Oct 31, 2006 | 39.66 | 39.89 | 39.21 | 39.39 | 875,508 | -0.34(-0.87%) |
Oct 30, 2006 | 39.58 | 40.02 | 39.57 | 39.73 | 983,258 | +0.08(+0.21%) |
Oct 27, 2006 | 39.96 | 40.09 | 39.50 | 39.65 | 731,394 | -0.36(-0.90%) |
Oct 26, 2006 | 39.88 | 40.17 | 39.88 | 40.01 | 847,701 | +0.11(+0.28%) |
Oct 25, 2006 | 39.87 | 40.25 | 39.83 | 39.90 | 701,048 | -0.04(-0.09%) |
Oct 24, 2006 | 40.09 | 40.29 | 39.81 | 39.94 | 743,961 | -0.26(-0.65%) |
Oct 23, 2006 | 40.13 | 40.41 | 40.09 | 40.20 | 669,631 | +0.11(+0.28%) |
Oct 20, 2006 | 39.98 | 40.32 | 39.97 | 40.09 | 557,068 | +0.01(+0.02%) |
Oct 19, 2006 | 40.22 | 40.32 | 40.02 | 40.08 | 403,730 | -0.24(-0.59%) |
Oct 18, 2006 | 40.39 | 40.74 | 40.17 | 40.32 | 537,684 | +0.04(+0.11%) |
Oct 17, 2006 | 40.50 | 40.50 | 40.09 | 40.27 | 632,734 | -0.22(-0.54%) |
Oct 16, 2006 | 40.74 | 40.74 | 40.32 | 40.49 | 754,656 | -0.12(-0.29%) |
Oct 13, 2006 | 40.62 | 40.89 | 40.48 | 40.61 | 538,085 | -0.07(-0.17%) |
Oct 12, 2006 | 40.62 | 40.71 | 40.47 | 40.68 | 666,824 | +0.10(+0.26%) |
Oct 11, 2006 | 40.57 | 40.62 | 40.32 | 40.57 | 754,388 | -0.06(-0.15%) |
Oct 10, 2006 | 40.69 | 40.69 | 40.39 | 40.63 | 640,221 | +0.07(+0.18%) |
Oct 09, 2006 | 40.53 | 40.72 | 40.46 | 40.56 | 610,542 | +0.04(+0.09%) |
Oct 06, 2006 | 40.64 | 40.70 | 40.45 | 40.52 | 624,713 | -0.43(-1.06%) |
Oct 05, 2006 | 41.10 | 41.11 | 40.24 | 40.95 | 913,341 | -0.36(-0.87%) |
Oct 04, 2006 | 40.29 | 41.52 | 40.29 | 41.31 | 1,168,547 | +1.03(+2.56%) |
Oct 03, 2006 | 39.72 | 40.33 | 39.72 | 40.28 | 603,457 | +0.57(+1.43%) |