Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.80 | 40.15 | 39.51 | 40.07 | 308,300 | +0.27(+0.68%) |
Dec 28, 2006 | 39.99 | 39.99 | 39.66 | 39.80 | 242,400 | +0.15(+0.38%) |
Dec 27, 2006 | 39.90 | 40.00 | 39.58 | 39.65 | 165,200 | -0.15(-0.38%) |
Dec 26, 2006 | 40.74 | 40.74 | 39.75 | 39.80 | 191,000 | -0.88(-2.16%) |
Dec 22, 2006 | 40.94 | 40.95 | 40.63 | 40.68 | 53,700 | -0.22(-0.54%) |
Dec 21, 2006 | 41.09 | 41.10 | 40.60 | 40.90 | 71,400 | -0.35(-0.85%) |
Dec 20, 2006 | 41.44 | 41.45 | 41.11 | 41.25 | 130,600 | +0.12(+0.29%) |
Dec 19, 2006 | 40.74 | 41.40 | 40.60 | 41.13 | 80,500 | +0.30(+0.73%) |
Dec 18, 2006 | 41.40 | 41.40 | 40.83 | 40.83 | 147,200 | -0.82(-1.97%) |
Dec 15, 2006 | 41.60 | 41.66 | 41.31 | 41.65 | 80,900 | +0.05(+0.12%) |
Dec 14, 2006 | 41.55 | 41.78 | 41.35 | 41.60 | 130,900 | +0.68(+1.66%) |
Dec 13, 2006 | 40.99 | 41.18 | 40.66 | 40.92 | 365,900 | +0.03(+0.07%) |
Dec 12, 2006 | 41.30 | 41.42 | 40.77 | 40.89 | 307,800 | -0.26(-0.63%) |
Dec 11, 2006 | 41.20 | 41.41 | 40.91 | 41.15 | 67,600 | -0.20(-0.48%) |
Dec 08, 2006 | 41.95 | 42.20 | 41.30 | 41.35 | 132,300 | -0.29(-0.71%) |
Dec 07, 2006 | 41.65 | 41.73 | 41.32 | 41.64 | 91,000 | -0.16(-0.37%) |
Dec 06, 2006 | 41.89 | 42.30 | 41.60 | 41.80 | 102,300 | -0.50(-1.18%) |
Dec 05, 2006 | 42.30 | 42.38 | 41.73 | 42.30 | 111,900 | +0.23(+0.55%) |
Dec 04, 2006 | 42.60 | 42.60 | 42.01 | 42.07 | 127,000 | -1.03(-2.39%) |
Dec 01, 2006 | 42.65 | 43.10 | 42.53 | 43.10 | 657,600 | +0.05(+0.12%) |
Nov 30, 2006 | 42.58 | 43.19 | 42.58 | 43.05 | 187,700 | +0.47(+1.10%) |
Nov 29, 2006 | 41.85 | 42.59 | 41.78 | 42.58 | 286,000 | +0.83(+1.99%) |
Nov 28, 2006 | 41.64 | 41.85 | 41.45 | 41.75 | 243,400 | +0.31(+0.75%) |
Nov 27, 2006 | 41.39 | 41.53 | 41.16 | 41.44 | 89,500 | +0.05(+0.12%) |
Nov 24, 2006 | 40.95 | 41.39 | 40.95 | 41.39 | 74,600 | +0.74(+1.82%) |
Nov 22, 2006 | 41.15 | 41.37 | 40.43 | 40.65 | 207,400 | -0.58(-1.41%) |
Nov 21, 2006 | 40.80 | 41.34 | 40.70 | 41.23 | 141,400 | +0.65(+1.60%) |
Nov 20, 2006 | 40.55 | 40.85 | 40.34 | 40.58 | 154,300 | +0.08(+0.20%) |
Nov 17, 2006 | 40.20 | 40.60 | 40.06 | 40.50 | 186,400 | +0.25(+0.62%) |
Nov 16, 2006 | 41.50 | 41.71 | 40.10 | 40.25 | 359,700 | -1.09(-2.64%) |
Nov 15, 2006 | 41.05 | 41.58 | 40.97 | 41.34 | 83,700 | +0.37(+0.90%) |
Nov 14, 2006 | 41.10 | 41.22 | 40.89 | 40.97 | 51,300 | -0.09(-0.22%) |
Nov 13, 2006 | 41.20 | 41.22 | 40.77 | 41.06 | 158,400 | -0.49(-1.18%) |
Nov 10, 2006 | 42.20 | 42.20 | 41.40 | 41.55 | 134,900 | -0.65(-1.54%) |
Nov 09, 2006 | 42.10 | 42.63 | 42.10 | 42.20 | 250,300 | +0.41(+0.98%) |
Nov 08, 2006 | 41.60 | 41.99 | 41.44 | 41.79 | 173,500 | +0.38(+0.92%) |
Nov 07, 2006 | 41.75 | 41.85 | 41.26 | 41.41 | 38,000 | -0.24(-0.58%) |
Nov 06, 2006 | 41.30 | 41.87 | 41.30 | 41.65 | 132,800 | +0.34(+0.82%) |
Nov 03, 2006 | 41.05 | 41.48 | 40.95 | 41.31 | 83,500 | +0.61(+1.50%) |
Nov 02, 2006 | 40.80 | 41.26 | 40.57 | 40.70 | 61,800 | -0.30(-0.73%) |
Nov 01, 2006 | 41.05 | 41.25 | 40.40 | 41.00 | 112,000 | +0.00(+0.00%) |
Oct 31, 2006 | 40.55 | 41.02 | 40.08 | 41.00 | 121,600 | +0.06(+0.15%) |
Oct 30, 2006 | 41.50 | 41.57 | 40.69 | 40.94 | 97,300 | -1.21(-2.87%) |
Oct 27, 2006 | 42.15 | 42.28 | 41.87 | 42.15 | 52,400 | +0.00(+0.00%) |
Oct 26, 2006 | 42.58 | 42.75 | 41.90 | 42.15 | 42,700 | -0.48(-1.13%) |
Oct 25, 2006 | 41.65 | 42.68 | 41.65 | 42.63 | 42,400 | +1.03(+2.48%) |
Oct 24, 2006 | 41.05 | 41.60 | 40.87 | 41.60 | 59,100 | +0.50(+1.22%) |
Oct 23, 2006 | 41.00 | 41.20 | 40.77 | 41.10 | 284,400 | -0.40(-0.96%) |
Oct 20, 2006 | 42.00 | 42.05 | 41.30 | 41.50 | 213,600 | -0.39(-0.93%) |
Oct 19, 2006 | 41.60 | 42.05 | 41.15 | 41.89 | 79,100 | +0.49(+1.18%) |
Oct 18, 2006 | 41.70 | 42.05 | 41.04 | 41.40 | 28,100 | -0.45(-1.08%) |
Oct 17, 2006 | 42.75 | 42.76 | 41.77 | 41.85 | 58,600 | -0.55(-1.30%) |
Oct 16, 2006 | 41.50 | 42.42 | 41.35 | 42.40 | 55,500 | +0.95(+2.29%) |
Oct 13, 2006 | 41.25 | 41.66 | 41.25 | 41.45 | 62,600 | +0.52(+1.27%) |
Oct 12, 2006 | 40.95 | 41.10 | 40.66 | 40.93 | 20,200 | +0.13(+0.32%) |
Oct 11, 2006 | 41.15 | 42.28 | 40.80 | 40.80 | 47,200 | -0.35(-0.85%) |
Oct 10, 2006 | 41.55 | 41.56 | 41.15 | 41.15 | 42,800 | -0.70(-1.67%) |
Oct 09, 2006 | 41.95 | 42.28 | 41.79 | 41.85 | 152,700 | +0.45(+1.09%) |
Oct 06, 2006 | 41.20 | 41.41 | 40.80 | 41.40 | 111,200 | +0.34(+0.83%) |
Oct 05, 2006 | 41.50 | 41.53 | 40.99 | 41.06 | 153,200 | +0.39(+0.96%) |
Oct 04, 2006 | 40.39 | 40.71 | 39.74 | 40.67 | 203,200 | +0.39(+0.97%) |
Oct 03, 2006 | 40.72 | 40.72 | 40.10 | 40.28 | 25,300 | -1.00(-2.42%) |