Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.45 | 41.55 | 41.22 | 41.23 | 9,527 | -0.22(-0.54%) |
Dec 28, 2006 | 41.52 | 41.56 | 41.32 | 41.45 | 29,496 | -0.07(-0.17%) |
Dec 27, 2006 | 41.29 | 41.52 | 41.29 | 41.52 | 39,546 | +0.49(+1.20%) |
Dec 26, 2006 | 40.92 | 41.03 | 40.82 | 41.03 | 37,327 | +0.14(+0.34%) |
Dec 22, 2006 | 41.08 | 41.08 | 40.60 | 40.89 | 66,301 | -0.28(-0.69%) |
Dec 21, 2006 | 41.60 | 41.69 | 41.11 | 41.18 | 55,860 | -0.41(-0.99%) |
Dec 20, 2006 | 41.43 | 41.86 | 41.43 | 41.59 | 49,204 | +0.07(+0.17%) |
Dec 19, 2006 | 41.49 | 41.59 | 41.14 | 41.52 | 454,977 | -0.14(-0.33%) |
Dec 18, 2006 | 41.74 | 42.02 | 41.64 | 41.66 | 42,939 | -0.01(-0.03%) |
Dec 15, 2006 | 41.72 | 41.85 | 41.65 | 41.67 | 95,406 | +0.25(+0.61%) |
Dec 14, 2006 | 41.33 | 41.61 | 41.28 | 41.42 | 48,290 | +0.09(+0.22%) |
Dec 13, 2006 | 41.79 | 41.79 | 41.24 | 41.33 | 24,275 | -0.31(-0.74%) |
Dec 12, 2006 | 41.80 | 42.01 | 41.44 | 41.63 | 160,403 | -0.28(-0.68%) |
Dec 11, 2006 | 42.08 | 42.27 | 41.81 | 41.92 | 124,381 | -0.03(-0.07%) |
Dec 08, 2006 | 41.57 | 42.03 | 41.57 | 41.95 | 46,594 | +0.42(+1.01%) |
Dec 07, 2006 | 42.09 | 42.24 | 41.51 | 41.53 | 49,595 | -0.44(-1.04%) |
Dec 06, 2006 | 41.60 | 42.01 | 41.60 | 41.96 | 71,261 | +0.31(+0.74%) |
Dec 05, 2006 | 41.43 | 41.80 | 41.33 | 41.66 | 32,759 | +0.35(+0.85%) |
Dec 04, 2006 | 40.46 | 41.31 | 40.46 | 41.31 | 85,357 | +0.94(+2.33%) |
Dec 01, 2006 | 40.21 | 40.98 | 39.99 | 40.36 | 140,173 | -0.55(-1.35%) |
Nov 30, 2006 | 41.16 | 41.20 | 40.67 | 40.91 | 90,969 | -0.18(-0.45%) |
Nov 29, 2006 | 41.59 | 41.67 | 40.65 | 41.10 | 116,550 | -0.18(-0.45%) |
Nov 28, 2006 | 40.86 | 41.37 | 40.56 | 41.28 | 35,891 | +0.24(+0.58%) |
Nov 27, 2006 | 42.43 | 42.48 | 41.00 | 41.04 | 146,960 | -1.61(-3.77%) |
Nov 24, 2006 | 42.27 | 42.79 | 42.18 | 42.65 | 54,424 | -0.09(-0.22%) |
Nov 22, 2006 | 42.78 | 42.78 | 42.47 | 42.75 | 123,859 | +0.42(+1.00%) |
Nov 21, 2006 | 41.80 | 42.32 | 41.80 | 42.32 | 43,853 | +0.66(+1.58%) |
Nov 20, 2006 | 41.48 | 41.78 | 41.41 | 41.67 | 107,936 | +0.31(+0.74%) |
Nov 17, 2006 | 41.16 | 41.51 | 41.03 | 41.36 | 43,983 | +0.09(+0.22%) |
Nov 16, 2006 | 41.39 | 41.43 | 41.19 | 41.27 | 69,173 | +0.16(+0.39%) |
Nov 15, 2006 | 40.62 | 41.20 | 40.61 | 41.11 | 138,476 | +0.34(+0.83%) |
Nov 14, 2006 | 40.28 | 40.78 | 39.81 | 40.77 | 71,130 | +0.67(+1.68%) |
Nov 13, 2006 | 39.90 | 40.29 | 39.90 | 40.09 | 32,367 | +0.28(+0.71%) |
Nov 10, 2006 | 39.50 | 39.84 | 39.41 | 39.81 | 16,575 | +0.63(+1.60%) |
Nov 09, 2006 | 39.93 | 40.00 | 39.12 | 39.18 | 60,950 | -0.83(-2.07%) |
Nov 08, 2006 | 39.80 | 40.11 | 39.79 | 40.01 | 26,364 | -0.12(-0.31%) |
Nov 07, 2006 | 40.11 | 40.39 | 40.06 | 40.13 | 33,803 | +0.03(+0.08%) |
Nov 06, 2006 | 39.31 | 40.19 | 39.31 | 40.10 | 98,147 | +0.98(+2.51%) |
Nov 03, 2006 | 39.27 | 39.30 | 38.82 | 39.12 | 123,337 | -0.02(-0.06%) |
Nov 02, 2006 | 38.85 | 39.31 | 38.59 | 39.14 | 304,492 | +0.11(+0.27%) |
Nov 01, 2006 | 40.11 | 40.23 | 39.04 | 39.04 | 75,307 | -0.87(-2.17%) |
Oct 31, 2006 | 40.10 | 40.12 | 39.86 | 39.90 | 54,033 | -0.02(-0.06%) |
Oct 30, 2006 | 39.63 | 40.09 | 39.58 | 39.93 | 29,888 | +0.18(+0.46%) |
Oct 27, 2006 | 40.10 | 40.23 | 39.72 | 39.74 | 296,139 | -0.44(-1.11%) |
Oct 26, 2006 | 39.84 | 40.19 | 39.55 | 40.19 | 276,170 | +0.42(+1.06%) |
Oct 25, 2006 | 39.84 | 39.96 | 39.53 | 39.77 | 101,019 | +0.02(+0.04%) |
Oct 24, 2006 | 39.41 | 39.75 | 39.40 | 39.75 | 16,053 | +0.21(+0.54%) |
Oct 23, 2006 | 38.99 | 39.54 | 38.99 | 39.54 | 93,971 | +0.44(+1.14%) |
Oct 20, 2006 | 39.12 | 39.17 | 39.04 | 39.09 | 87,706 | +0.05(+0.14%) |
Oct 19, 2006 | 39.27 | 39.27 | 38.95 | 39.04 | 300,055 | -0.30(-0.76%) |
Oct 18, 2006 | 39.50 | 39.64 | 39.18 | 39.34 | 53,641 | +0.17(+0.43%) |
Oct 17, 2006 | 39.44 | 39.44 | 38.97 | 39.17 | 73,480 | -0.03(-0.08%) |
Oct 16, 2006 | 39.31 | 39.41 | 39.16 | 39.20 | 45,680 | -0.15(-0.37%) |
Oct 13, 2006 | 39.26 | 39.47 | 39.22 | 39.34 | 57,948 | +0.09(+0.23%) |
Oct 12, 2006 | 38.91 | 39.34 | 38.91 | 39.25 | 114,070 | +0.51(+1.33%) |
Oct 11, 2006 | 38.86 | 38.89 | 38.49 | 38.74 | 92,013 | -0.96(-2.41%) |
Oct 10, 2006 | 39.74 | 40.03 | 39.41 | 39.70 | 291,963 | +0.07(+0.17%) |
Oct 09, 2006 | 39.22 | 39.69 | 39.19 | 39.63 | 68,651 | +0.34(+0.86%) |
Oct 06, 2006 | 39.09 | 39.35 | 39.01 | 39.29 | 36,152 | -0.11(-0.27%) |
Oct 05, 2006 | 38.94 | 39.44 | 38.92 | 39.40 | 194,076 | +0.38(+0.98%) |
Oct 04, 2006 | 38.06 | 39.02 | 37.93 | 39.01 | 117,855 | +0.87(+2.27%) |
Oct 03, 2006 | 37.60 | 38.21 | 37.60 | 38.15 | 44,375 | +0.51(+1.34%) |