Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.55 | 43.74 | 43.07 | 43.25 | 188,500 | -0.38(-0.87%) |
Dec 28, 2006 | 43.90 | 43.90 | 43.50 | 43.63 | 243,500 | -0.34(-0.77%) |
Dec 27, 2006 | 44.03 | 44.40 | 43.89 | 43.97 | 154,600 | +0.05(+0.11%) |
Dec 26, 2006 | 43.66 | 44.14 | 43.53 | 43.92 | 136,100 | +0.30(+0.69%) |
Dec 22, 2006 | 43.83 | 44.05 | 43.50 | 43.62 | 188,600 | -0.29(-0.66%) |
Dec 21, 2006 | 44.56 | 44.61 | 43.66 | 43.91 | 361,300 | -0.64(-1.44%) |
Dec 20, 2006 | 44.22 | 44.92 | 44.20 | 44.55 | 373,800 | +0.30(+0.68%) |
Dec 19, 2006 | 44.40 | 44.60 | 43.97 | 44.25 | 471,700 | -0.30(-0.67%) |
Dec 18, 2006 | 44.69 | 45.34 | 44.45 | 44.55 | 886,300 | +0.07(+0.16%) |
Dec 15, 2006 | 43.98 | 44.80 | 43.81 | 44.48 | 1,057,800 | +0.47(+1.07%) |
Dec 14, 2006 | 42.75 | 44.46 | 42.70 | 44.01 | 1,607,700 | +2.12(+5.06%) |
Dec 13, 2006 | 42.47 | 42.48 | 41.35 | 41.89 | 657,100 | -0.38(-0.90%) |
Dec 12, 2006 | 42.92 | 42.92 | 42.15 | 42.27 | 467,600 | -0.75(-1.74%) |
Dec 11, 2006 | 43.03 | 43.22 | 42.70 | 43.02 | 650,600 | -0.01(-0.02%) |
Dec 08, 2006 | 42.96 | 43.20 | 42.80 | 43.03 | 351,600 | +0.10(+0.23%) |
Dec 07, 2006 | 43.02 | 43.19 | 42.77 | 42.93 | 425,800 | -0.19(-0.44%) |
Dec 06, 2006 | 43.13 | 43.44 | 43.07 | 43.12 | 335,900 | -0.01(-0.02%) |
Dec 05, 2006 | 42.75 | 43.23 | 42.68 | 43.13 | 280,500 | +0.39(+0.91%) |
Dec 04, 2006 | 42.40 | 43.22 | 42.40 | 42.74 | 597,000 | +0.52(+1.23%) |
Dec 01, 2006 | 41.99 | 42.26 | 41.68 | 42.22 | 1,033,800 | +0.47(+1.13%) |
Nov 30, 2006 | 41.74 | 42.28 | 41.69 | 41.75 | 464,900 | -0.01(-0.02%) |
Nov 29, 2006 | 41.53 | 42.09 | 41.45 | 41.76 | 629,400 | +0.54(+1.31%) |
Nov 28, 2006 | 41.30 | 41.64 | 41.00 | 41.22 | 431,900 | -0.05(-0.12%) |
Nov 27, 2006 | 42.65 | 42.65 | 41.01 | 41.27 | 653,100 | -1.22(-2.87%) |
Nov 24, 2006 | 42.71 | 42.77 | 42.36 | 42.49 | 61,700 | -0.41(-0.96%) |
Nov 22, 2006 | 42.20 | 43.21 | 42.20 | 42.90 | 546,800 | +0.68(+1.61%) |
Nov 21, 2006 | 42.45 | 42.56 | 42.10 | 42.22 | 690,000 | -0.35(-0.82%) |
Nov 20, 2006 | 41.85 | 42.64 | 41.85 | 42.57 | 493,200 | +0.20(+0.47%) |
Nov 17, 2006 | 42.40 | 42.79 | 42.25 | 42.37 | 437,100 | -0.02(-0.05%) |
Nov 16, 2006 | 42.90 | 42.95 | 41.99 | 42.39 | 1,112,100 | -1.04(-2.39%) |
Nov 15, 2006 | 43.55 | 43.66 | 43.35 | 43.43 | 539,700 | -0.27(-0.62%) |
Nov 14, 2006 | 43.91 | 44.09 | 43.55 | 43.70 | 1,047,800 | -0.29(-0.66%) |
Nov 13, 2006 | 44.20 | 44.80 | 43.89 | 43.99 | 790,800 | -0.21(-0.48%) |
Nov 10, 2006 | 43.25 | 44.33 | 43.25 | 44.20 | 616,000 | +0.92(+2.13%) |
Nov 09, 2006 | 44.36 | 44.36 | 43.05 | 43.28 | 344,000 | -1.13(-2.54%) |
Nov 08, 2006 | 43.90 | 44.59 | 43.46 | 44.41 | 620,500 | +0.34(+0.77%) |
Nov 07, 2006 | 42.65 | 44.61 | 42.65 | 44.07 | 741,600 | +1.47(+3.45%) |
Nov 06, 2006 | 42.90 | 43.32 | 42.53 | 42.60 | 365,700 | -0.40(-0.93%) |
Nov 03, 2006 | 43.03 | 43.43 | 42.49 | 43.00 | 250,800 | +0.16(+0.37%) |
Nov 02, 2006 | 42.14 | 42.91 | 42.02 | 42.84 | 329,000 | +0.47(+1.11%) |
Nov 01, 2006 | 42.91 | 43.02 | 42.24 | 42.37 | 597,200 | -0.55(-1.28%) |
Oct 31, 2006 | 43.32 | 43.55 | 42.69 | 42.92 | 393,100 | -0.54(-1.24%) |
Oct 30, 2006 | 43.10 | 43.66 | 42.79 | 43.46 | 340,300 | +0.01(+0.02%) |
Oct 27, 2006 | 43.90 | 44.40 | 43.43 | 43.45 | 361,700 | -0.55(-1.25%) |
Oct 26, 2006 | 44.10 | 44.26 | 43.73 | 44.00 | 274,500 | -0.03(-0.07%) |
Oct 25, 2006 | 43.85 | 44.10 | 43.85 | 44.03 | 292,500 | +0.08(+0.18%) |
Oct 24, 2006 | 43.76 | 44.10 | 43.76 | 43.95 | 450,100 | -0.06(-0.14%) |
Oct 23, 2006 | 43.96 | 44.21 | 43.74 | 44.01 | 456,300 | +0.06(+0.14%) |
Oct 20, 2006 | 43.81 | 44.10 | 43.59 | 43.95 | 321,900 | +0.15(+0.34%) |
Oct 19, 2006 | 43.90 | 43.97 | 43.50 | 43.80 | 423,700 | -0.03(-0.07%) |
Oct 18, 2006 | 44.00 | 44.25 | 43.76 | 43.83 | 324,600 | -0.13(-0.30%) |
Oct 17, 2006 | 44.00 | 44.26 | 43.74 | 43.96 | 298,400 | -0.04(-0.09%) |
Oct 16, 2006 | 44.00 | 44.10 | 43.80 | 44.00 | 376,500 | +0.00(+0.00%) |
Oct 13, 2006 | 44.10 | 44.50 | 43.92 | 44.00 | 527,900 | +0.00(+0.00%) |
Oct 12, 2006 | 43.08 | 44.05 | 43.08 | 44.00 | 450,000 | +0.93(+2.16%) |
Oct 11, 2006 | 43.42 | 43.51 | 42.91 | 43.07 | 526,500 | -0.44(-1.01%) |
Oct 10, 2006 | 44.05 | 44.05 | 43.51 | 43.51 | 556,800 | -0.54(-1.23%) |
Oct 09, 2006 | 43.94 | 44.19 | 43.61 | 44.05 | 234,500 | +0.20(+0.46%) |
Oct 06, 2006 | 43.64 | 44.01 | 43.50 | 43.85 | 369,000 | +0.21(+0.48%) |
Oct 05, 2006 | 43.42 | 43.67 | 43.36 | 43.64 | 418,500 | +0.17(+0.39%) |
Oct 04, 2006 | 43.00 | 43.75 | 42.98 | 43.47 | 498,300 | +0.42(+0.98%) |
Oct 03, 2006 | 43.29 | 43.35 | 42.38 | 43.05 | 628,200 | -0.42(-0.97%) |