Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.21 | 40.77 | 40.10 | 40.23 | 83,300 | -0.15(-0.37%) |
Dec 28, 2006 | 41.11 | 41.35 | 40.26 | 40.38 | 118,800 | -0.75(-1.82%) |
Dec 27, 2006 | 40.27 | 41.18 | 40.27 | 41.13 | 120,800 | +0.89(+2.21%) |
Dec 26, 2006 | 39.86 | 40.40 | 39.86 | 40.24 | 100,500 | +0.33(+0.83%) |
Dec 22, 2006 | 40.70 | 40.70 | 39.90 | 39.91 | 103,200 | -0.62(-1.53%) |
Dec 21, 2006 | 41.20 | 41.24 | 40.25 | 40.53 | 135,400 | -0.61(-1.48%) |
Dec 20, 2006 | 40.80 | 41.54 | 40.74 | 41.14 | 173,900 | +0.45(+1.11%) |
Dec 19, 2006 | 40.20 | 40.85 | 39.95 | 40.69 | 152,200 | +0.29(+0.72%) |
Dec 18, 2006 | 41.32 | 41.40 | 40.32 | 40.40 | 143,700 | -0.90(-2.18%) |
Dec 15, 2006 | 41.37 | 41.73 | 41.23 | 41.30 | 160,000 | -0.03(-0.07%) |
Dec 14, 2006 | 41.05 | 41.67 | 40.91 | 41.33 | 173,100 | +0.42(+1.03%) |
Dec 13, 2006 | 40.78 | 41.09 | 40.38 | 40.91 | 161,100 | +0.29(+0.71%) |
Dec 12, 2006 | 40.65 | 41.05 | 40.36 | 40.62 | 162,100 | -0.65(-1.57%) |
Dec 11, 2006 | 40.84 | 41.79 | 40.81 | 41.27 | 196,100 | +0.33(+0.81%) |
Dec 08, 2006 | 40.80 | 41.34 | 40.20 | 40.94 | 604,400 | +2.03(+5.22%) |
Dec 07, 2006 | 39.10 | 39.30 | 38.60 | 38.91 | 98,100 | -0.39(-0.99%) |
Dec 06, 2006 | 39.40 | 39.43 | 38.99 | 39.30 | 71,900 | +0.24(+0.61%) |
Dec 05, 2006 | 39.15 | 39.25 | 38.81 | 39.06 | 176,500 | +0.07(+0.18%) |
Dec 04, 2006 | 38.23 | 39.09 | 38.17 | 38.99 | 170,900 | +0.87(+2.28%) |
Dec 01, 2006 | 38.00 | 39.16 | 37.60 | 38.12 | 168,700 | -0.82(-2.11%) |
Nov 30, 2006 | 38.80 | 39.27 | 38.40 | 38.94 | 114,400 | +0.14(+0.36%) |
Nov 29, 2006 | 38.55 | 38.95 | 38.41 | 38.80 | 160,800 | +0.36(+0.94%) |
Nov 28, 2006 | 38.70 | 38.83 | 38.15 | 38.44 | 148,500 | -0.44(-1.13%) |
Nov 27, 2006 | 40.10 | 40.15 | 38.40 | 38.88 | 270,600 | -1.46(-3.62%) |
Nov 24, 2006 | 39.97 | 40.65 | 39.95 | 40.34 | 19,100 | +0.12(+0.30%) |
Nov 22, 2006 | 40.40 | 40.53 | 39.85 | 40.22 | 101,700 | -0.04(-0.10%) |
Nov 21, 2006 | 40.06 | 40.32 | 39.92 | 40.26 | 69,100 | +0.09(+0.22%) |
Nov 20, 2006 | 40.29 | 40.51 | 39.98 | 40.17 | 161,700 | -0.12(-0.30%) |
Nov 17, 2006 | 40.74 | 40.74 | 40.12 | 40.29 | 162,200 | -0.49(-1.20%) |
Nov 16, 2006 | 40.80 | 41.09 | 40.56 | 40.78 | 183,400 | -0.02(-0.05%) |
Nov 15, 2006 | 39.73 | 41.07 | 39.73 | 40.80 | 255,200 | +1.17(+2.95%) |
Nov 14, 2006 | 38.52 | 39.72 | 38.41 | 39.63 | 106,100 | +0.96(+2.48%) |
Nov 13, 2006 | 38.40 | 39.01 | 38.37 | 38.67 | 72,600 | +0.27(+0.70%) |
Nov 10, 2006 | 37.87 | 38.48 | 37.86 | 38.40 | 90,000 | +0.45(+1.19%) |
Nov 09, 2006 | 38.30 | 38.46 | 37.62 | 37.95 | 121,300 | -0.27(-0.71%) |
Nov 08, 2006 | 37.75 | 38.54 | 37.63 | 38.22 | 151,600 | +0.22(+0.58%) |
Nov 07, 2006 | 38.29 | 38.81 | 37.92 | 38.00 | 115,300 | -0.14(-0.37%) |
Nov 06, 2006 | 37.39 | 38.40 | 37.27 | 38.14 | 162,800 | +0.94(+2.53%) |
Nov 03, 2006 | 37.10 | 37.35 | 36.74 | 37.20 | 110,400 | +0.26(+0.70%) |
Nov 02, 2006 | 36.85 | 37.19 | 36.85 | 36.94 | 127,200 | -0.07(-0.19%) |
Nov 01, 2006 | 37.50 | 37.87 | 37.01 | 37.01 | 167,100 | -0.69(-1.83%) |
Oct 31, 2006 | 38.00 | 38.10 | 37.40 | 37.70 | 107,700 | -0.24(-0.63%) |
Oct 30, 2006 | 37.42 | 38.16 | 37.36 | 37.94 | 135,000 | +0.44(+1.17%) |
Oct 27, 2006 | 37.90 | 38.06 | 37.43 | 37.50 | 145,700 | -0.39(-1.03%) |
Oct 26, 2006 | 37.71 | 38.18 | 37.08 | 37.89 | 145,400 | +0.23(+0.61%) |
Oct 25, 2006 | 37.36 | 37.99 | 37.30 | 37.66 | 157,100 | +0.43(+1.15%) |
Oct 24, 2006 | 36.95 | 37.30 | 36.95 | 37.23 | 100,900 | +0.13(+0.35%) |
Oct 23, 2006 | 36.71 | 37.14 | 36.63 | 37.10 | 143,900 | +0.21(+0.57%) |
Oct 20, 2006 | 36.75 | 37.06 | 36.49 | 36.89 | 196,300 | +0.35(+0.96%) |
Oct 19, 2006 | 36.42 | 36.76 | 36.21 | 36.54 | 122,600 | -0.08(-0.22%) |
Oct 18, 2006 | 37.20 | 37.34 | 36.37 | 36.62 | 172,600 | -0.33(-0.89%) |
Oct 17, 2006 | 36.60 | 37.09 | 36.47 | 36.95 | 190,500 | +0.10(+0.27%) |
Oct 16, 2006 | 36.40 | 37.00 | 36.37 | 36.85 | 326,600 | +0.34(+0.93%) |
Oct 13, 2006 | 36.57 | 37.18 | 36.43 | 36.51 | 227,500 | -0.06(-0.16%) |
Oct 12, 2006 | 35.87 | 36.60 | 35.87 | 36.57 | 349,600 | +0.70(+1.95%) |
Oct 11, 2006 | 35.61 | 36.07 | 35.45 | 35.87 | 464,400 | +0.37(+1.04%) |
Oct 10, 2006 | 35.15 | 35.60 | 34.70 | 35.50 | 440,300 | +0.37(+1.05%) |
Oct 09, 2006 | 34.75 | 35.30 | 34.63 | 35.13 | 449,200 | +0.19(+0.54%) |
Oct 06, 2006 | 34.22 | 35.33 | 34.20 | 34.94 | 489,700 | +0.55(+1.60%) |
Oct 05, 2006 | 33.75 | 34.48 | 33.75 | 34.39 | 392,800 | +0.69(+2.05%) |
Oct 04, 2006 | 33.54 | 33.93 | 33.42 | 33.70 | 442,300 | +0.18(+0.54%) |
Oct 03, 2006 | 33.35 | 33.78 | 33.03 | 33.52 | 277,900 | +0.03(+0.09%) |