Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.72 | 38.88 | 38.47 | 38.47 | 127,800 | -0.34(-0.88%) |
Dec 28, 2006 | 38.65 | 39.09 | 38.05 | 38.81 | 81,500 | -0.03(-0.08%) |
Dec 27, 2006 | 38.71 | 38.92 | 38.50 | 38.84 | 92,900 | +0.38(+0.99%) |
Dec 26, 2006 | 37.89 | 38.65 | 37.73 | 38.46 | 108,500 | +0.35(+0.92%) |
Dec 22, 2006 | 38.10 | 38.18 | 37.78 | 38.11 | 74,700 | -0.04(-0.10%) |
Dec 21, 2006 | 38.96 | 38.96 | 37.78 | 38.15 | 167,600 | -0.80(-2.05%) |
Dec 20, 2006 | 39.13 | 39.28 | 38.84 | 38.95 | 81,300 | -0.08(-0.20%) |
Dec 19, 2006 | 38.79 | 39.07 | 38.51 | 39.03 | 101,600 | +0.20(+0.52%) |
Dec 18, 2006 | 38.85 | 39.00 | 38.62 | 38.83 | 166,300 | +0.06(+0.15%) |
Dec 15, 2006 | 38.75 | 39.00 | 38.44 | 38.77 | 260,000 | -0.23(-0.59%) |
Dec 14, 2006 | 39.08 | 39.49 | 38.80 | 39.00 | 209,600 | -0.01(-0.03%) |
Dec 13, 2006 | 39.10 | 39.34 | 38.97 | 39.01 | 142,600 | -0.09(-0.23%) |
Dec 12, 2006 | 39.10 | 39.19 | 38.84 | 39.10 | 235,500 | +0.04(+0.10%) |
Dec 11, 2006 | 39.13 | 39.53 | 39.00 | 39.06 | 184,700 | -0.15(-0.38%) |
Dec 08, 2006 | 39.48 | 39.49 | 39.19 | 39.21 | 128,900 | -0.38(-0.96%) |
Dec 07, 2006 | 39.85 | 39.89 | 39.10 | 39.59 | 191,500 | -0.34(-0.85%) |
Dec 06, 2006 | 40.40 | 40.40 | 39.27 | 39.93 | 154,500 | -0.41(-1.02%) |
Dec 05, 2006 | 40.13 | 40.36 | 39.73 | 40.34 | 105,700 | +0.26(+0.65%) |
Dec 04, 2006 | 40.10 | 40.36 | 39.69 | 40.08 | 253,100 | +0.04(+0.10%) |
Dec 01, 2006 | 39.64 | 40.12 | 39.64 | 40.04 | 269,300 | -0.06(-0.15%) |
Nov 30, 2006 | 40.13 | 40.12 | 39.51 | 40.10 | 238,500 | +0.00(+0.00%) |
Nov 29, 2006 | 39.80 | 40.12 | 39.51 | 40.10 | 226,300 | +0.45(+1.13%) |
Nov 28, 2006 | 39.55 | 39.92 | 39.00 | 39.65 | 272,400 | -0.10(-0.25%) |
Nov 27, 2006 | 40.68 | 40.71 | 39.51 | 39.75 | 208,200 | -1.03(-2.53%) |
Nov 24, 2006 | 40.55 | 40.91 | 40.50 | 40.78 | 17,300 | +0.13(+0.32%) |
Nov 22, 2006 | 40.40 | 40.77 | 40.10 | 40.65 | 109,900 | +0.35(+0.87%) |
Nov 21, 2006 | 40.07 | 40.45 | 39.76 | 40.30 | 232,200 | +0.14(+0.35%) |
Nov 20, 2006 | 40.22 | 40.56 | 40.10 | 40.16 | 148,800 | -0.11(-0.27%) |
Nov 17, 2006 | 40.00 | 40.70 | 40.00 | 40.27 | 497,500 | -0.68(-1.66%) |
Nov 16, 2006 | 41.55 | 41.80 | 40.61 | 40.95 | 469,600 | -0.05(-0.12%) |
Nov 15, 2006 | 39.30 | 41.61 | 39.26 | 41.00 | 4,725,700 | +2.01(+5.16%) |
Nov 14, 2006 | 39.20 | 39.35 | 38.77 | 38.99 | 143,200 | -0.11(-0.28%) |
Nov 13, 2006 | 38.24 | 39.10 | 38.11 | 39.10 | 195,100 | +0.86(+2.25%) |
Nov 10, 2006 | 37.74 | 38.24 | 37.66 | 38.24 | 75,600 | +0.51(+1.35%) |
Nov 09, 2006 | 37.90 | 37.93 | 37.56 | 37.73 | 152,300 | -0.21(-0.55%) |
Nov 08, 2006 | 38.16 | 38.16 | 37.55 | 37.94 | 182,700 | -0.22(-0.58%) |
Nov 07, 2006 | 37.64 | 38.25 | 37.54 | 38.16 | 369,100 | +2.31(+6.44%) |
Nov 06, 2006 | 35.35 | 35.85 | 35.28 | 35.85 | 73,100 | +0.63(+1.79%) |
Nov 03, 2006 | 35.28 | 35.33 | 35.01 | 35.22 | 85,000 | -0.06(-0.17%) |
Nov 02, 2006 | 35.05 | 35.41 | 34.83 | 35.28 | 60,300 | +0.16(+0.46%) |
Nov 01, 2006 | 35.26 | 35.32 | 34.93 | 35.12 | 101,600 | -0.18(-0.51%) |
Oct 31, 2006 | 35.37 | 35.50 | 34.97 | 35.30 | 82,800 | -0.07(-0.20%) |
Oct 30, 2006 | 35.50 | 35.65 | 35.13 | 35.37 | 42,700 | -0.07(-0.20%) |
Oct 27, 2006 | 35.49 | 35.75 | 35.15 | 35.44 | 111,800 | -0.06(-0.17%) |
Oct 26, 2006 | 35.17 | 35.79 | 34.86 | 35.50 | 146,400 | +0.30(+0.85%) |
Oct 25, 2006 | 34.36 | 35.25 | 34.17 | 35.20 | 159,700 | +0.74(+2.15%) |
Oct 24, 2006 | 34.90 | 34.90 | 34.05 | 34.46 | 128,300 | -0.59(-1.68%) |
Oct 23, 2006 | 35.00 | 35.32 | 34.81 | 35.05 | 41,800 | +0.13(+0.37%) |
Oct 20, 2006 | 34.95 | 35.12 | 34.64 | 34.92 | 96,700 | +0.05(+0.14%) |
Oct 19, 2006 | 34.95 | 35.13 | 34.66 | 34.87 | 37,400 | -0.08(-0.23%) |
Oct 18, 2006 | 34.94 | 35.18 | 34.59 | 34.95 | 51,400 | +0.06(+0.17%) |
Oct 17, 2006 | 34.56 | 34.99 | 34.38 | 34.89 | 67,200 | +0.19(+0.55%) |
Oct 16, 2006 | 34.95 | 35.10 | 34.65 | 34.70 | 45,000 | -0.29(-0.83%) |
Oct 13, 2006 | 34.70 | 35.00 | 34.50 | 34.99 | 57,700 | +0.22(+0.63%) |
Oct 12, 2006 | 34.77 | 34.97 | 34.00 | 34.77 | 129,600 | +0.04(+0.12%) |
Oct 11, 2006 | 35.20 | 35.25 | 34.65 | 34.73 | 50,600 | -0.49(-1.39%) |
Oct 10, 2006 | 35.22 | 35.55 | 34.39 | 35.22 | 113,300 | +0.05(+0.14%) |
Oct 09, 2006 | 35.50 | 35.67 | 34.60 | 35.17 | 52,600 | -0.27(-0.76%) |
Oct 06, 2006 | 35.70 | 35.72 | 35.22 | 35.44 | 47,200 | -0.32(-0.89%) |
Oct 05, 2006 | 35.45 | 35.79 | 35.29 | 35.76 | 41,800 | +0.26(+0.73%) |
Oct 04, 2006 | 35.50 | 35.53 | 35.18 | 35.50 | 95,200 | -0.06(-0.17%) |
Oct 03, 2006 | 35.30 | 35.65 | 35.08 | 35.56 | 128,200 | +0.11(+0.31%) |