Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.24 | 42.42 | 42.18 | 42.32 | 278,165 | +0.07(+0.16%) |
Dec 28, 2006 | 42.36 | 42.38 | 42.13 | 42.25 | 396,611 | +0.07(+0.16%) |
Dec 27, 2006 | 42.03 | 42.24 | 41.97 | 42.18 | 198,794 | +0.56(+1.35%) |
Dec 26, 2006 | 41.68 | 41.72 | 41.52 | 41.62 | 211,249 | +0.06(+0.15%) |
Dec 22, 2006 | 41.99 | 42.01 | 41.41 | 41.56 | 329,451 | -0.38(-0.92%) |
Dec 21, 2006 | 42.01 | 42.04 | 41.81 | 41.95 | 136,030 | -0.02(-0.06%) |
Dec 20, 2006 | 42.22 | 42.29 | 41.93 | 41.97 | 183,896 | -0.87(-2.04%) |
Dec 19, 2006 | 42.49 | 42.94 | 42.49 | 42.84 | 294,284 | +0.24(+0.57%) |
Dec 18, 2006 | 42.65 | 42.82 | 42.52 | 42.60 | 170,464 | +0.05(+0.11%) |
Dec 15, 2006 | 42.85 | 42.90 | 42.47 | 42.56 | 254,720 | -0.20(-0.47%) |
Dec 14, 2006 | 42.73 | 42.79 | 42.59 | 42.76 | 359,734 | +0.03(+0.07%) |
Dec 13, 2006 | 42.66 | 42.82 | 42.57 | 42.73 | 619,583 | +0.28(+0.66%) |
Dec 12, 2006 | 42.25 | 42.54 | 42.18 | 42.45 | 260,826 | +0.07(+0.15%) |
Dec 11, 2006 | 42.12 | 42.45 | 42.08 | 42.38 | 207,097 | +0.36(+0.86%) |
Dec 08, 2006 | 42.21 | 42.32 | 41.97 | 42.02 | 338,243 | -0.11(-0.26%) |
Dec 07, 2006 | 42.38 | 42.42 | 42.08 | 42.13 | 435,198 | +0.20(+0.49%) |
Dec 06, 2006 | 41.94 | 42.10 | 41.85 | 41.93 | 471,342 | -0.20(-0.48%) |
Dec 05, 2006 | 41.89 | 42.15 | 41.81 | 42.13 | 427,139 | +0.39(+0.93%) |
Dec 04, 2006 | 41.36 | 41.79 | 41.32 | 41.74 | 191,956 | +0.24(+0.58%) |
Dec 01, 2006 | 41.38 | 41.77 | 41.19 | 41.50 | 252,034 | -0.23(-0.54%) |
Nov 30, 2006 | 41.82 | 41.82 | 41.66 | 41.72 | 319,438 | +0.08(+0.20%) |
Nov 29, 2006 | 41.55 | 41.67 | 41.45 | 41.64 | 300,389 | +0.37(+0.89%) |
Nov 28, 2006 | 40.92 | 41.28 | 40.92 | 41.27 | 190,735 | +0.30(+0.74%) |
Nov 27, 2006 | 41.46 | 41.50 | 40.91 | 40.97 | 247,149 | -0.55(-1.32%) |
Nov 24, 2006 | 41.51 | 41.71 | 41.42 | 41.52 | 158,498 | -0.18(-0.44%) |
Nov 22, 2006 | 41.67 | 41.72 | 41.54 | 41.70 | 120,644 | +0.35(+0.84%) |
Nov 21, 2006 | 41.20 | 41.64 | 41.14 | 41.36 | 225,414 | +0.39(+0.96%) |
Nov 20, 2006 | 41.00 | 41.16 | 40.95 | 40.96 | 270,350 | -0.23(-0.56%) |
Nov 17, 2006 | 40.84 | 41.19 | 40.80 | 41.19 | 250,080 | +0.02(+0.05%) |
Nov 16, 2006 | 41.29 | 41.29 | 41.14 | 41.17 | 301,366 | -0.12(-0.30%) |
Nov 15, 2006 | 41.00 | 41.34 | 41.00 | 41.29 | 240,067 | +0.14(+0.33%) |
Nov 14, 2006 | 41.16 | 41.20 | 40.79 | 41.16 | 336,778 | +0.26(+0.63%) |
Nov 13, 2006 | 40.97 | 41.00 | 40.84 | 40.90 | 267,908 | -0.06(-0.15%) |
Nov 10, 2006 | 40.93 | 40.96 | 40.82 | 40.96 | 146,287 | +0.24(+0.59%) |
Nov 09, 2006 | 41.92 | 41.94 | 40.67 | 40.72 | 196,352 | -0.03(-0.07%) |
Nov 08, 2006 | 40.52 | 40.83 | 40.43 | 40.75 | 256,185 | +0.08(+0.20%) |
Nov 07, 2006 | 40.67 | 40.80 | 40.55 | 40.67 | 265,954 | +0.18(+0.43%) |
Nov 06, 2006 | 40.09 | 40.49 | 40.07 | 40.49 | 476,715 | +0.68(+1.72%) |
Nov 03, 2006 | 39.88 | 39.93 | 39.71 | 39.81 | 216,133 | -0.01(-0.03%) |
Nov 02, 2006 | 39.76 | 39.84 | 39.65 | 39.82 | 96,222 | -0.18(-0.46%) |
Nov 01, 2006 | 40.21 | 40.27 | 39.79 | 40.01 | 214,668 | +0.12(+0.31%) |
Oct 31, 2006 | 39.85 | 40.03 | 39.72 | 39.88 | 142,135 | +0.11(+0.27%) |
Oct 30, 2006 | 39.58 | 39.88 | 39.58 | 39.78 | 58,856 | +0.05(+0.13%) |
Oct 27, 2006 | 40.06 | 40.10 | 39.72 | 39.72 | 146,043 | -0.36(-0.91%) |
Oct 26, 2006 | 39.98 | 40.42 | 39.82 | 40.09 | 134,564 | +0.31(+0.77%) |
Oct 25, 2006 | 39.50 | 39.78 | 39.43 | 39.78 | 216,622 | +0.35(+0.88%) |
Oct 24, 2006 | 39.32 | 39.76 | 39.24 | 39.43 | 200,748 | -0.29(-0.72%) |
Oct 23, 2006 | 39.10 | 39.72 | 39.05 | 39.72 | 237,136 | +0.24(+0.61%) |
Oct 20, 2006 | 39.39 | 39.48 | 39.19 | 39.48 | 109,654 | +0.18(+0.45%) |
Oct 19, 2006 | 39.14 | 39.35 | 39.07 | 39.30 | 111,852 | +0.34(+0.87%) |
Oct 18, 2006 | 39.04 | 39.15 | 38.84 | 38.96 | 326,520 | +0.09(+0.22%) |
Oct 17, 2006 | 38.82 | 38.90 | 38.62 | 38.87 | 229,565 | -0.27(-0.69%) |
Oct 16, 2006 | 39.07 | 39.23 | 38.95 | 39.15 | 415,660 | +0.09(+0.23%) |
Oct 13, 2006 | 39.06 | 39.17 | 38.94 | 39.06 | 200,503 | -0.14(-0.36%) |
Oct 12, 2006 | 38.99 | 39.26 | 38.96 | 39.19 | 342,150 | +0.47(+1.21%) |
Oct 11, 2006 | 38.59 | 38.94 | 38.58 | 38.73 | 609,570 | -0.06(-0.15%) |
Oct 10, 2006 | 38.69 | 38.81 | 38.56 | 38.78 | 773,686 | +0.01(+0.03%) |
Oct 09, 2006 | 38.64 | 38.85 | 38.54 | 38.77 | 431,046 | +0.06(+0.16%) |
Oct 06, 2006 | 38.61 | 38.77 | 38.49 | 38.71 | 479,402 | -0.35(-0.89%) |
Oct 05, 2006 | 38.96 | 39.09 | 38.86 | 39.06 | 587,346 | +0.03(+0.08%) |
Oct 04, 2006 | 38.53 | 39.06 | 38.49 | 39.03 | 506,998 | +0.45(+1.16%) |
Oct 03, 2006 | 38.41 | 38.67 | 38.29 | 38.58 | 282,317 | +0.05(+0.12%) |