Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.20 | 41.27 | 40.74 | 40.74 | 119,554 | -0.48(-1.15%) |
Dec 28, 2006 | 41.20 | 41.58 | 41.11 | 41.22 | 90,122 | -0.11(-0.27%) |
Dec 27, 2006 | 40.33 | 41.35 | 40.33 | 41.33 | 96,819 | +0.89(+2.20%) |
Dec 26, 2006 | 39.52 | 40.51 | 39.52 | 40.44 | 166,630 | +0.81(+2.06%) |
Dec 22, 2006 | 39.85 | 39.96 | 39.33 | 39.62 | 133,164 | -0.29(-0.72%) |
Dec 21, 2006 | 40.42 | 40.73 | 39.80 | 39.91 | 194,566 | -0.54(-1.34%) |
Dec 20, 2006 | 40.30 | 40.62 | 40.24 | 40.46 | 122,945 | +0.03(+0.08%) |
Dec 19, 2006 | 40.18 | 40.57 | 40.12 | 40.42 | 79,519 | +0.08(+0.19%) |
Dec 18, 2006 | 40.67 | 41.04 | 40.25 | 40.35 | 97,169 | -0.31(-0.77%) |
Dec 15, 2006 | 41.06 | 41.16 | 40.60 | 40.66 | 359,952 | -0.35(-0.85%) |
Dec 14, 2006 | 40.46 | 41.16 | 40.46 | 41.01 | 152,863 | +0.51(+1.26%) |
Dec 13, 2006 | 40.30 | 40.66 | 40.21 | 40.50 | 130,863 | +0.38(+0.95%) |
Dec 12, 2006 | 40.06 | 40.23 | 39.88 | 40.12 | 68,844 | +0.17(+0.42%) |
Dec 11, 2006 | 39.76 | 40.13 | 39.51 | 39.95 | 200,260 | +0.07(+0.17%) |
Dec 08, 2006 | 40.19 | 40.19 | 39.63 | 39.88 | 198,339 | -0.24(-0.59%) |
Dec 07, 2006 | 40.65 | 40.69 | 40.11 | 40.12 | 117,295 | -0.55(-1.36%) |
Dec 06, 2006 | 40.84 | 40.91 | 40.42 | 40.67 | 80,868 | -0.30(-0.72%) |
Dec 05, 2006 | 40.93 | 41.22 | 40.74 | 40.97 | 88,215 | +0.19(+0.46%) |
Dec 04, 2006 | 40.09 | 40.88 | 40.08 | 40.78 | 183,039 | +0.72(+1.80%) |
Dec 01, 2006 | 40.26 | 40.52 | 39.56 | 40.06 | 146,949 | -0.35(-0.86%) |
Nov 30, 2006 | 40.69 | 40.69 | 40.11 | 40.41 | 139,541 | -0.39(-0.96%) |
Nov 29, 2006 | 40.23 | 40.80 | 40.23 | 40.80 | 67,032 | +0.65(+1.63%) |
Nov 28, 2006 | 40.29 | 40.29 | 39.85 | 40.14 | 106,228 | -0.08(-0.19%) |
Nov 27, 2006 | 40.98 | 41.15 | 40.22 | 40.22 | 167,303 | -0.96(-2.33%) |
Nov 24, 2006 | 40.76 | 41.20 | 40.73 | 41.18 | 43,402 | +0.28(+0.68%) |
Nov 22, 2006 | 40.94 | 40.95 | 40.85 | 40.90 | 67,692 | -0.04(-0.10%) |
Nov 21, 2006 | 41.16 | 41.28 | 40.79 | 40.94 | 105,323 | -0.35(-0.84%) |
Nov 20, 2006 | 41.43 | 41.51 | 40.98 | 41.29 | 82,146 | -0.24(-0.57%) |
Nov 17, 2006 | 41.75 | 41.75 | 41.19 | 41.53 | 86,416 | -0.23(-0.55%) |
Nov 16, 2006 | 41.60 | 41.78 | 41.42 | 41.75 | 81,160 | +0.23(+0.55%) |
Nov 15, 2006 | 41.14 | 41.66 | 41.13 | 41.53 | 159,169 | +0.31(+0.76%) |
Nov 14, 2006 | 40.69 | 41.21 | 40.59 | 41.21 | 174,272 | +0.45(+1.10%) |
Nov 13, 2006 | 40.63 | 40.97 | 40.40 | 40.76 | 207,570 | +0.16(+0.40%) |
Nov 10, 2006 | 40.43 | 40.61 | 40.06 | 40.60 | 133,764 | +0.27(+0.67%) |
Nov 09, 2006 | 40.75 | 40.80 | 40.18 | 40.33 | 118,122 | -0.47(-1.14%) |
Nov 08, 2006 | 40.13 | 40.87 | 40.05 | 40.80 | 98,217 | +0.43(+1.07%) |
Nov 07, 2006 | 40.37 | 40.97 | 40.17 | 40.36 | 117,692 | -0.08(-0.21%) |
Nov 06, 2006 | 40.35 | 40.75 | 40.23 | 40.45 | 141,054 | +0.19(+0.46%) |
Nov 03, 2006 | 40.57 | 40.81 | 39.98 | 40.26 | 145,218 | -0.08(-0.21%) |
Nov 02, 2006 | 39.95 | 40.58 | 39.95 | 40.35 | 214,955 | +0.19(+0.46%) |
Nov 01, 2006 | 41.17 | 41.17 | 40.01 | 40.16 | 218,885 | -0.79(-1.93%) |
Oct 31, 2006 | 40.78 | 41.23 | 40.76 | 40.95 | 312,135 | +0.19(+0.46%) |
Oct 30, 2006 | 40.66 | 40.89 | 40.22 | 40.76 | 303,581 | +0.10(+0.25%) |
Oct 27, 2006 | 40.57 | 41.08 | 40.48 | 40.66 | 251,193 | +0.02(+0.04%) |
Oct 26, 2006 | 40.22 | 40.72 | 40.13 | 40.64 | 318,680 | +0.59(+1.48%) |
Oct 25, 2006 | 39.03 | 40.13 | 39.03 | 40.05 | 425,358 | +0.99(+2.54%) |
Oct 24, 2006 | 40.08 | 40.08 | 39.00 | 39.06 | 532,375 | -1.04(-2.58%) |
Oct 23, 2006 | 39.41 | 40.41 | 38.25 | 40.09 | 811,773 | -0.05(-0.13%) |
Oct 20, 2006 | 41.19 | 41.19 | 40.13 | 40.14 | 277,614 | -1.01(-2.45%) |
Oct 19, 2006 | 41.34 | 41.56 | 40.92 | 41.15 | 192,682 | -0.15(-0.37%) |
Oct 18, 2006 | 41.31 | 41.62 | 41.23 | 41.30 | 200,290 | -0.03(-0.06%) |
Oct 17, 2006 | 41.52 | 41.55 | 40.95 | 41.33 | 172,425 | -0.29(-0.69%) |
Oct 16, 2006 | 41.17 | 41.66 | 41.17 | 41.62 | 200,121 | +0.34(+0.82%) |
Oct 13, 2006 | 41.04 | 41.44 | 40.85 | 41.28 | 320,949 | +0.38(+0.93%) |
Oct 12, 2006 | 40.75 | 41.05 | 40.75 | 40.90 | 283,855 | +0.18(+0.44%) |
Oct 11, 2006 | 41.07 | 41.07 | 40.42 | 40.72 | 273,779 | -0.34(-0.83%) |
Oct 10, 2006 | 41.16 | 41.16 | 40.85 | 41.06 | 273,699 | +0.03(+0.08%) |
Oct 09, 2006 | 41.57 | 41.57 | 40.97 | 41.02 | 446,258 | -0.45(-1.08%) |
Oct 06, 2006 | 41.71 | 41.91 | 41.29 | 41.47 | 185,748 | -0.44(-1.05%) |
Oct 05, 2006 | 42.07 | 42.11 | 41.73 | 41.92 | 212,692 | -0.04(-0.10%) |
Oct 04, 2006 | 42.10 | 42.10 | 41.77 | 41.96 | 198,788 | -0.10(-0.24%) |
Oct 03, 2006 | 41.53 | 42.28 | 41.53 | 42.06 | 290,024 | +0.46(+1.10%) |