Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.58 | 43.04 | 42.58 | 42.76 | 501,200 | +0.09(+0.21%) |
Dec 28, 2006 | 42.75 | 42.95 | 42.56 | 42.67 | 428,900 | -0.18(-0.42%) |
Dec 27, 2006 | 42.39 | 42.92 | 42.39 | 42.85 | 586,500 | +0.47(+1.11%) |
Dec 26, 2006 | 42.21 | 42.47 | 42.12 | 42.38 | 403,700 | +0.17(+0.40%) |
Dec 22, 2006 | 42.36 | 42.36 | 42.15 | 42.21 | 527,000 | -0.07(-0.17%) |
Dec 21, 2006 | 42.21 | 42.32 | 42.01 | 42.28 | 655,200 | +0.06(+0.14%) |
Dec 20, 2006 | 42.06 | 42.46 | 42.03 | 42.22 | 980,500 | +0.16(+0.38%) |
Dec 19, 2006 | 41.53 | 42.29 | 41.16 | 42.06 | 976,700 | +0.42(+1.01%) |
Dec 18, 2006 | 41.35 | 42.03 | 41.13 | 41.64 | 981,900 | +0.39(+0.95%) |
Dec 15, 2006 | 41.28 | 41.53 | 41.04 | 41.25 | 794,200 | +0.05(+0.12%) |
Dec 14, 2006 | 40.73 | 41.49 | 40.73 | 41.20 | 758,700 | +0.52(+1.28%) |
Dec 13, 2006 | 41.09 | 41.54 | 40.67 | 40.68 | 1,604,100 | -0.40(-0.97%) |
Dec 12, 2006 | 42.00 | 42.25 | 40.83 | 41.08 | 1,718,100 | -1.07(-2.54%) |
Dec 11, 2006 | 42.75 | 42.85 | 42.04 | 42.15 | 847,000 | -0.61(-1.43%) |
Dec 08, 2006 | 42.56 | 43.07 | 42.41 | 42.76 | 704,100 | +0.21(+0.49%) |
Dec 07, 2006 | 43.00 | 43.06 | 42.42 | 42.55 | 1,004,400 | -0.49(-1.14%) |
Dec 06, 2006 | 42.96 | 43.14 | 42.90 | 43.04 | 508,400 | -0.06(-0.14%) |
Dec 05, 2006 | 43.20 | 43.40 | 42.68 | 43.10 | 731,400 | +0.06(+0.14%) |
Dec 04, 2006 | 42.74 | 43.28 | 42.74 | 43.04 | 875,100 | +0.47(+1.10%) |
Dec 01, 2006 | 42.69 | 43.10 | 42.41 | 42.57 | 971,800 | -0.34(-0.79%) |
Nov 30, 2006 | 43.06 | 43.24 | 42.82 | 42.91 | 1,184,000 | -0.16(-0.37%) |
Nov 29, 2006 | 42.94 | 43.19 | 42.70 | 43.07 | 1,075,200 | +0.38(+0.89%) |
Nov 28, 2006 | 42.90 | 43.14 | 42.48 | 42.69 | 1,012,900 | -0.67(-1.55%) |
Nov 27, 2006 | 44.20 | 44.58 | 43.28 | 43.36 | 570,600 | -0.98(-2.21%) |
Nov 24, 2006 | 44.27 | 44.52 | 44.19 | 44.34 | 87,500 | -0.15(-0.34%) |
Nov 22, 2006 | 44.54 | 44.74 | 44.18 | 44.49 | 342,200 | -0.09(-0.20%) |
Nov 21, 2006 | 44.24 | 44.69 | 44.01 | 44.58 | 797,300 | +0.27(+0.61%) |
Nov 20, 2006 | 44.17 | 44.49 | 43.95 | 44.31 | 734,100 | +0.06(+0.14%) |
Nov 17, 2006 | 44.10 | 44.39 | 43.80 | 44.25 | 793,500 | +0.01(+0.02%) |
Nov 16, 2006 | 44.47 | 44.51 | 43.99 | 44.24 | 568,100 | +0.01(+0.02%) |
Nov 15, 2006 | 44.00 | 44.50 | 43.97 | 44.23 | 885,000 | +0.18(+0.41%) |
Nov 14, 2006 | 44.38 | 44.51 | 43.49 | 44.05 | 1,368,600 | -0.28(-0.63%) |
Nov 13, 2006 | 43.65 | 44.43 | 43.34 | 44.33 | 1,043,900 | +0.48(+1.09%) |
Nov 10, 2006 | 43.58 | 43.95 | 43.51 | 43.85 | 1,401,900 | +0.26(+0.60%) |
Nov 09, 2006 | 44.23 | 44.30 | 43.32 | 43.59 | 1,192,200 | -0.63(-1.42%) |
Nov 08, 2006 | 43.25 | 44.44 | 42.86 | 44.22 | 2,273,700 | +0.89(+2.05%) |
Nov 07, 2006 | 41.55 | 43.70 | 41.48 | 43.33 | 3,420,000 | +1.91(+4.61%) |
Nov 06, 2006 | 41.00 | 41.62 | 40.92 | 41.42 | 487,000 | +0.49(+1.20%) |
Nov 03, 2006 | 41.23 | 41.42 | 40.85 | 40.93 | 467,500 | -0.27(-0.66%) |
Nov 02, 2006 | 41.00 | 41.41 | 40.82 | 41.20 | 757,900 | -0.01(-0.02%) |
Nov 01, 2006 | 41.51 | 41.68 | 41.10 | 41.21 | 939,100 | -0.31(-0.75%) |
Oct 31, 2006 | 41.37 | 41.77 | 41.23 | 41.52 | 1,084,900 | +0.05(+0.12%) |
Oct 30, 2006 | 40.28 | 41.52 | 40.00 | 41.47 | 1,359,000 | +0.33(+0.80%) |
Oct 27, 2006 | 39.29 | 41.88 | 39.29 | 41.14 | 3,148,600 | +1.86(+4.74%) |
Oct 26, 2006 | 40.60 | 40.84 | 38.06 | 39.28 | 3,099,500 | -0.10(-0.25%) |
Oct 25, 2006 | 39.16 | 39.50 | 39.00 | 39.38 | 1,035,600 | +0.27(+0.69%) |
Oct 24, 2006 | 38.71 | 39.11 | 38.52 | 39.11 | 1,063,300 | +0.41(+1.06%) |
Oct 23, 2006 | 39.23 | 39.30 | 38.29 | 38.70 | 1,187,500 | -0.73(-1.85%) |
Oct 20, 2006 | 39.79 | 39.79 | 39.29 | 39.43 | 767,200 | -0.26(-0.66%) |
Oct 19, 2006 | 39.67 | 39.87 | 39.42 | 39.69 | 576,400 | +0.02(+0.05%) |
Oct 18, 2006 | 39.98 | 40.00 | 39.56 | 39.67 | 855,400 | -0.03(-0.08%) |
Oct 17, 2006 | 39.76 | 39.88 | 39.23 | 39.70 | 917,700 | -0.30(-0.75%) |
Oct 16, 2006 | 39.48 | 40.21 | 39.48 | 40.00 | 1,140,900 | +0.38(+0.96%) |
Oct 13, 2006 | 39.16 | 39.65 | 38.83 | 39.62 | 796,300 | +0.45(+1.15%) |
Oct 12, 2006 | 38.96 | 39.17 | 38.73 | 39.17 | 877,700 | +0.21(+0.54%) |
Oct 11, 2006 | 38.89 | 39.38 | 38.67 | 38.96 | 1,092,200 | +0.00(+0.00%) |
Oct 10, 2006 | 38.90 | 39.12 | 38.76 | 38.96 | 1,205,700 | +0.05(+0.13%) |
Oct 09, 2006 | 38.44 | 39.08 | 38.38 | 38.91 | 1,219,800 | +0.22(+0.57%) |
Oct 06, 2006 | 39.09 | 39.36 | 38.61 | 38.69 | 1,151,600 | -0.58(-1.48%) |
Oct 05, 2006 | 39.44 | 39.68 | 39.20 | 39.27 | 894,600 | -0.13(-0.33%) |
Oct 04, 2006 | 38.70 | 39.41 | 38.70 | 39.40 | 766,100 | +0.60(+1.55%) |
Oct 03, 2006 | 39.35 | 39.36 | 38.67 | 38.80 | 815,400 | -0.59(-1.50%) |