Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.00 | 43.25 | 42.83 | 42.83 | 730,900 | -0.35(-0.81%) |
Dec 28, 2006 | 43.15 | 43.30 | 42.97 | 43.18 | 530,200 | -0.17(-0.39%) |
Dec 27, 2006 | 43.14 | 43.42 | 43.14 | 43.35 | 522,100 | +0.44(+1.03%) |
Dec 26, 2006 | 42.69 | 43.05 | 42.67 | 42.91 | 314,700 | +0.23(+0.54%) |
Dec 22, 2006 | 42.89 | 42.98 | 42.25 | 42.68 | 858,400 | -0.26(-0.61%) |
Dec 21, 2006 | 42.90 | 43.10 | 42.68 | 42.94 | 1,243,400 | -0.06(-0.14%) |
Dec 20, 2006 | 42.95 | 43.16 | 42.88 | 43.00 | 903,000 | +0.12(+0.28%) |
Dec 19, 2006 | 42.83 | 43.01 | 42.42 | 42.88 | 946,800 | -0.27(-0.63%) |
Dec 18, 2006 | 43.73 | 43.78 | 42.94 | 43.15 | 1,205,300 | -0.26(-0.60%) |
Dec 15, 2006 | 43.15 | 43.41 | 43.08 | 43.41 | 1,831,300 | +0.59(+1.38%) |
Dec 14, 2006 | 42.22 | 42.82 | 42.22 | 42.82 | 1,699,000 | +1.07(+2.56%) |
Dec 13, 2006 | 41.54 | 41.92 | 41.49 | 41.75 | 1,134,600 | +0.74(+1.80%) |
Dec 12, 2006 | 40.82 | 41.08 | 40.41 | 41.01 | 1,195,000 | +0.60(+1.48%) |
Dec 11, 2006 | 40.10 | 40.72 | 40.10 | 40.41 | 1,043,900 | +0.31(+0.77%) |
Dec 08, 2006 | 40.16 | 40.44 | 39.98 | 40.10 | 890,400 | +0.20(+0.50%) |
Dec 07, 2006 | 40.02 | 40.20 | 39.85 | 39.90 | 724,200 | +0.16(+0.40%) |
Dec 06, 2006 | 39.53 | 39.98 | 39.53 | 39.74 | 847,300 | +0.13(+0.33%) |
Dec 05, 2006 | 39.45 | 39.73 | 39.27 | 39.61 | 1,339,800 | -0.17(-0.43%) |
Dec 04, 2006 | 39.45 | 39.90 | 39.45 | 39.78 | 814,600 | +0.09(+0.23%) |
Dec 01, 2006 | 39.48 | 39.88 | 39.29 | 39.69 | 855,500 | +0.28(+0.71%) |
Nov 30, 2006 | 39.52 | 39.59 | 39.20 | 39.41 | 676,500 | -0.10(-0.25%) |
Nov 29, 2006 | 39.50 | 39.74 | 39.28 | 39.51 | 854,100 | +0.21(+0.53%) |
Nov 28, 2006 | 39.10 | 39.33 | 38.90 | 39.30 | 1,183,300 | +0.62(+1.60%) |
Nov 27, 2006 | 39.50 | 39.50 | 38.50 | 38.68 | 2,036,100 | -0.95(-2.40%) |
Nov 24, 2006 | 39.75 | 39.76 | 39.56 | 39.63 | 951,700 | -0.38(-0.95%) |
Nov 22, 2006 | 40.12 | 40.14 | 39.86 | 40.01 | 873,000 | -0.26(-0.65%) |
Nov 21, 2006 | 40.10 | 40.28 | 39.95 | 40.27 | 754,700 | +0.15(+0.37%) |
Nov 20, 2006 | 40.20 | 40.38 | 40.05 | 40.12 | 987,900 | -0.67(-1.64%) |
Nov 17, 2006 | 40.46 | 41.09 | 40.29 | 40.79 | 1,790,700 | +0.85(+2.13%) |
Nov 16, 2006 | 40.12 | 40.15 | 39.83 | 39.94 | 1,130,500 | -0.16(-0.40%) |
Nov 15, 2006 | 40.02 | 40.30 | 39.96 | 40.10 | 1,408,300 | -0.34(-0.84%) |
Nov 14, 2006 | 40.38 | 40.46 | 39.82 | 40.44 | 1,060,500 | +0.43(+1.07%) |
Nov 13, 2006 | 40.16 | 40.23 | 39.96 | 40.01 | 1,698,000 | +0.17(+0.43%) |
Nov 10, 2006 | 39.99 | 40.02 | 39.80 | 39.84 | 1,031,100 | +0.00(+0.00%) |
Nov 09, 2006 | 40.03 | 40.25 | 39.81 | 39.84 | 2,192,200 | -1.11(-2.71%) |
Nov 08, 2006 | 40.80 | 41.08 | 40.39 | 40.95 | 1,871,400 | +0.14(+0.34%) |
Nov 07, 2006 | 40.66 | 41.10 | 40.63 | 40.81 | 1,583,700 | +0.05(+0.12%) |
Nov 06, 2006 | 40.25 | 40.84 | 40.17 | 40.76 | 1,493,300 | +0.27(+0.67%) |
Nov 03, 2006 | 40.57 | 40.77 | 40.29 | 40.49 | 792,500 | -0.08(-0.20%) |
Nov 02, 2006 | 40.52 | 40.85 | 40.50 | 40.57 | 536,400 | -0.25(-0.61%) |
Nov 01, 2006 | 41.40 | 41.40 | 40.80 | 40.82 | 1,598,700 | -0.16(-0.39%) |
Oct 31, 2006 | 41.38 | 41.50 | 40.82 | 40.98 | 1,350,700 | -0.57(-1.37%) |
Oct 30, 2006 | 41.30 | 41.73 | 41.21 | 41.55 | 1,136,800 | +0.09(+0.22%) |
Oct 27, 2006 | 41.59 | 41.80 | 41.35 | 41.46 | 2,217,000 | -0.84(-1.99%) |
Oct 26, 2006 | 40.76 | 42.37 | 40.76 | 42.30 | 2,872,600 | +1.54(+3.78%) |
Oct 25, 2006 | 40.49 | 40.81 | 40.26 | 40.76 | 732,900 | +0.28(+0.69%) |
Oct 24, 2006 | 40.45 | 40.67 | 40.33 | 40.48 | 783,100 | +0.13(+0.32%) |
Oct 23, 2006 | 39.97 | 40.66 | 39.87 | 40.35 | 918,500 | +0.24(+0.60%) |
Oct 20, 2006 | 39.87 | 40.29 | 39.72 | 40.11 | 1,055,400 | +0.43(+1.08%) |
Oct 19, 2006 | 39.08 | 39.92 | 38.45 | 39.68 | 3,372,500 | -0.59(-1.47%) |
Oct 18, 2006 | 40.31 | 40.76 | 39.96 | 40.27 | 1,174,900 | +0.56(+1.41%) |
Oct 17, 2006 | 40.67 | 40.00 | 39.46 | 39.71 | 1,553,700 | -1.19(-2.91%) |
Oct 16, 2006 | 40.76 | 41.04 | 40.55 | 40.90 | 1,414,100 | +0.22(+0.54%) |
Oct 13, 2006 | 40.00 | 40.94 | 39.87 | 40.68 | 2,519,900 | +1.63(+4.17%) |
Oct 12, 2006 | 38.79 | 39.17 | 38.61 | 39.05 | 1,623,300 | +0.41(+1.06%) |
Oct 11, 2006 | 37.58 | 39.21 | 37.58 | 38.64 | 2,791,300 | +1.15(+3.07%) |
Oct 10, 2006 | 37.30 | 37.50 | 37.24 | 37.49 | 1,392,000 | -0.08(-0.21%) |
Oct 09, 2006 | 37.72 | 37.74 | 37.45 | 37.57 | 973,300 | -0.21(-0.56%) |
Oct 06, 2006 | 38.00 | 38.00 | 37.38 | 37.78 | 1,700,400 | -0.59(-1.54%) |
Oct 05, 2006 | 38.00 | 38.40 | 37.85 | 38.37 | 2,534,600 | -0.45(-1.16%) |
Oct 04, 2006 | 37.93 | 38.88 | 37.80 | 38.82 | 2,544,800 | -0.28(-0.72%) |
Oct 03, 2006 | 38.90 | 39.33 | 38.65 | 39.10 | 1,688,000 | -0.63(-1.59%) |