Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.17 | 41.44 | 41.12 | 41.29 | 570,450 | +0.14(+0.33%) |
Dec 28, 2006 | 41.58 | 41.65 | 41.11 | 41.15 | 577,605 | -0.42(-1.01%) |
Dec 27, 2006 | 40.93 | 41.60 | 40.91 | 41.57 | 1,126,007 | +0.78(+1.90%) |
Dec 26, 2006 | 40.81 | 40.93 | 40.65 | 40.79 | 352,661 | -0.02(-0.04%) |
Dec 22, 2006 | 40.77 | 41.01 | 40.52 | 40.81 | 1,122,019 | +0.16(+0.40%) |
Dec 21, 2006 | 41.14 | 41.19 | 40.31 | 40.65 | 772,642 | -0.40(-0.98%) |
Dec 20, 2006 | 40.84 | 41.35 | 40.71 | 41.05 | 812,282 | +0.17(+0.42%) |
Dec 19, 2006 | 41.16 | 41.17 | 40.35 | 40.88 | 750,124 | -0.35(-0.85%) |
Dec 18, 2006 | 41.32 | 41.50 | 41.12 | 41.23 | 559,426 | +0.11(+0.27%) |
Dec 15, 2006 | 41.78 | 41.78 | 41.12 | 41.12 | 823,658 | -0.46(-1.11%) |
Dec 14, 2006 | 41.73 | 42.04 | 41.46 | 41.58 | 647,973 | -0.02(-0.04%) |
Dec 13, 2006 | 41.79 | 42.20 | 41.37 | 41.59 | 574,203 | -0.08(-0.18%) |
Dec 12, 2006 | 42.50 | 42.68 | 41.44 | 41.67 | 915,254 | -0.95(-2.22%) |
Dec 11, 2006 | 43.14 | 43.14 | 42.36 | 42.62 | 727,254 | -0.25(-0.58%) |
Dec 08, 2006 | 43.00 | 43.65 | 42.77 | 42.86 | 777,333 | -0.08(-0.18%) |
Dec 07, 2006 | 43.74 | 43.98 | 42.73 | 42.94 | 1,019,282 | +0.48(+1.12%) |
Dec 06, 2006 | 42.25 | 42.97 | 42.18 | 42.46 | 878,194 | +0.21(+0.50%) |
Dec 05, 2006 | 41.80 | 42.32 | 41.64 | 42.25 | 822,368 | +0.55(+1.33%) |
Dec 04, 2006 | 41.23 | 41.74 | 40.94 | 41.70 | 407,900 | +0.55(+1.33%) |
Dec 01, 2006 | 40.80 | 41.44 | 40.63 | 41.15 | 552,037 | +0.21(+0.52%) |
Nov 30, 2006 | 40.69 | 41.04 | 40.42 | 40.94 | 631,202 | +0.10(+0.25%) |
Nov 29, 2006 | 40.34 | 40.87 | 40.23 | 40.83 | 1,093,637 | +0.59(+1.46%) |
Nov 28, 2006 | 40.33 | 40.50 | 40.12 | 40.25 | 832,689 | -0.28(-0.69%) |
Nov 27, 2006 | 40.83 | 40.99 | 40.39 | 40.53 | 720,217 | -0.30(-0.73%) |
Nov 24, 2006 | 40.98 | 40.98 | 40.56 | 40.83 | 189,876 | -0.24(-0.58%) |
Nov 22, 2006 | 40.93 | 41.24 | 40.71 | 41.06 | 557,550 | +0.22(+0.54%) |
Nov 21, 2006 | 40.51 | 40.88 | 40.38 | 40.84 | 681,867 | +0.34(+0.84%) |
Nov 20, 2006 | 40.93 | 41.15 | 40.33 | 40.50 | 772,642 | -0.36(-0.88%) |
Nov 17, 2006 | 40.21 | 40.86 | 40.17 | 40.86 | 1,267,681 | +0.70(+1.74%) |
Nov 16, 2006 | 39.99 | 40.17 | 39.81 | 40.16 | 982,339 | +0.56(+1.42%) |
Nov 15, 2006 | 38.89 | 40.07 | 38.89 | 39.60 | 945,395 | +0.64(+1.64%) |
Nov 14, 2006 | 37.88 | 39.04 | 37.79 | 38.96 | 1,063,379 | +1.01(+2.65%) |
Nov 13, 2006 | 38.01 | 38.28 | 37.62 | 37.95 | 604,579 | -0.06(-0.16%) |
Nov 10, 2006 | 37.54 | 38.03 | 37.29 | 38.01 | 1,599,936 | +0.49(+1.32%) |
Nov 09, 2006 | 37.94 | 38.05 | 37.36 | 37.52 | 1,981,918 | -0.60(-1.57%) |
Nov 08, 2006 | 38.27 | 38.41 | 37.83 | 38.11 | 807,356 | -0.26(-0.69%) |
Nov 07, 2006 | 37.68 | 38.62 | 37.55 | 38.38 | 1,564,048 | +0.76(+2.02%) |
Nov 06, 2006 | 37.90 | 37.95 | 37.18 | 37.62 | 1,163,536 | -0.15(-0.41%) |
Nov 03, 2006 | 38.53 | 38.70 | 37.56 | 37.77 | 1,342,037 | -0.67(-1.75%) |
Nov 02, 2006 | 38.80 | 38.81 | 38.40 | 38.45 | 1,583,634 | -0.46(-1.18%) |
Nov 01, 2006 | 39.90 | 40.31 | 38.80 | 38.91 | 2,421,249 | +0.36(+0.93%) |
Oct 31, 2006 | 40.02 | 40.02 | 37.65 | 38.55 | 4,384,286 | -3.96(-9.33%) |
Oct 30, 2006 | 42.59 | 42.68 | 42.17 | 42.51 | 560,716 | -0.03(-0.06%) |
Oct 27, 2006 | 43.34 | 43.46 | 42.44 | 42.54 | 475,688 | -0.75(-1.73%) |
Oct 26, 2006 | 42.85 | 43.94 | 42.85 | 43.29 | 687,144 | +0.74(+1.74%) |
Oct 25, 2006 | 42.70 | 42.74 | 41.96 | 42.55 | 778,857 | -0.07(-0.16%) |
Oct 24, 2006 | 42.69 | 42.80 | 42.40 | 42.62 | 659,349 | -0.29(-0.68%) |
Oct 23, 2006 | 42.17 | 43.15 | 41.78 | 42.91 | 673,188 | +0.43(+1.02%) |
Oct 20, 2006 | 44.26 | 44.27 | 42.47 | 42.47 | 1,552,320 | -1.80(-4.06%) |
Oct 19, 2006 | 43.74 | 44.40 | 43.70 | 44.27 | 653,719 | +0.53(+1.21%) |
Oct 18, 2006 | 44.34 | 44.41 | 43.70 | 43.74 | 1,015,529 | -0.43(-0.97%) |
Oct 17, 2006 | 44.47 | 44.93 | 44.03 | 44.17 | 1,258,885 | -0.59(-1.31%) |
Oct 16, 2006 | 45.86 | 45.86 | 42.64 | 44.76 | 4,591,872 | -2.60(-5.49%) |
Oct 13, 2006 | 47.24 | 47.36 | 46.91 | 47.36 | 313,959 | +0.32(+0.67%) |
Oct 12, 2006 | 46.45 | 47.18 | 46.39 | 47.04 | 277,602 | +0.91(+1.98%) |
Oct 11, 2006 | 45.95 | 46.34 | 45.78 | 46.13 | 167,945 | -0.03(-0.07%) |
Oct 10, 2006 | 46.09 | 46.53 | 45.90 | 46.16 | 272,207 | +0.09(+0.18%) |
Oct 09, 2006 | 45.51 | 46.10 | 45.05 | 46.08 | 181,549 | +0.71(+1.56%) |
Oct 06, 2006 | 46.25 | 46.30 | 45.09 | 45.37 | 396,876 | -1.13(-2.44%) |
Oct 05, 2006 | 45.54 | 46.55 | 45.54 | 46.50 | 501,255 | +0.97(+2.13%) |
Oct 04, 2006 | 44.57 | 45.54 | 44.49 | 45.53 | 757,161 | +1.05(+2.36%) |
Oct 03, 2006 | 44.30 | 44.63 | 43.65 | 44.48 | 577,253 | +0.48(+1.09%) |