Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.34 | 46.44 | 46.15 | 46.17 | 449,200 | -0.16(-0.35%) |
Dec 28, 2006 | 46.26 | 46.60 | 46.22 | 46.33 | 577,900 | +0.29(+0.63%) |
Dec 27, 2006 | 45.90 | 46.10 | 45.85 | 46.04 | 782,400 | +0.60(+1.32%) |
Dec 26, 2006 | 45.52 | 45.62 | 45.36 | 45.44 | 370,800 | +0.07(+0.15%) |
Dec 22, 2006 | 45.61 | 45.62 | 45.13 | 45.37 | 970,600 | +0.10(+0.22%) |
Dec 21, 2006 | 45.22 | 45.48 | 45.15 | 45.27 | 1,338,700 | -0.23(-0.51%) |
Dec 20, 2006 | 45.59 | 45.75 | 45.30 | 45.50 | 1,424,900 | -0.34(-0.74%) |
Dec 19, 2006 | 45.57 | 45.99 | 45.57 | 45.84 | 849,200 | +0.09(+0.20%) |
Dec 18, 2006 | 45.74 | 45.76 | 45.50 | 45.75 | 1,016,800 | -0.13(-0.28%) |
Dec 15, 2006 | 46.06 | 46.09 | 45.75 | 45.88 | 977,500 | +0.08(+0.17%) |
Dec 14, 2006 | 45.79 | 45.99 | 45.70 | 45.80 | 638,200 | +0.09(+0.20%) |
Dec 13, 2006 | 45.74 | 45.91 | 45.65 | 45.71 | 989,000 | -0.33(-0.72%) |
Dec 12, 2006 | 45.75 | 46.10 | 45.75 | 46.04 | 1,833,300 | +0.42(+0.92%) |
Dec 11, 2006 | 45.31 | 45.66 | 45.27 | 45.62 | 929,000 | +0.22(+0.48%) |
Dec 08, 2006 | 45.29 | 45.68 | 45.11 | 45.40 | 3,027,000 | -0.18(-0.39%) |
Dec 07, 2006 | 45.53 | 45.74 | 45.37 | 45.58 | 1,995,500 | +0.54(+1.20%) |
Dec 06, 2006 | 44.67 | 45.10 | 44.59 | 45.04 | 2,377,500 | -0.05(-0.11%) |
Dec 05, 2006 | 44.94 | 45.33 | 44.85 | 45.09 | 6,356,600 | +1.13(+2.57%) |
Dec 04, 2006 | 43.76 | 44.00 | 43.62 | 43.96 | 783,500 | +0.16(+0.37%) |
Dec 01, 2006 | 43.76 | 44.16 | 43.46 | 43.80 | 1,375,500 | -0.21(-0.48%) |
Nov 30, 2006 | 44.40 | 44.40 | 43.94 | 44.01 | 1,057,900 | -0.01(-0.02%) |
Nov 29, 2006 | 43.71 | 44.14 | 43.62 | 44.02 | 939,500 | +1.09(+2.54%) |
Nov 28, 2006 | 42.84 | 43.03 | 42.78 | 42.93 | 808,900 | +0.06(+0.14%) |
Nov 27, 2006 | 43.24 | 43.24 | 42.69 | 42.87 | 612,200 | -0.28(-0.65%) |
Nov 24, 2006 | 43.16 | 43.42 | 43.11 | 43.15 | 346,600 | -0.05(-0.12%) |
Nov 22, 2006 | 43.20 | 43.35 | 43.01 | 43.20 | 1,028,700 | +0.32(+0.75%) |
Nov 21, 2006 | 42.95 | 43.00 | 42.71 | 42.88 | 822,100 | +0.23(+0.54%) |
Nov 20, 2006 | 42.49 | 42.95 | 42.44 | 42.65 | 1,211,100 | +0.19(+0.45%) |
Nov 17, 2006 | 42.24 | 42.52 | 42.20 | 42.46 | 992,900 | +0.00(+0.00%) |
Nov 16, 2006 | 42.57 | 42.58 | 42.39 | 42.46 | 1,934,300 | -0.29(-0.68%) |
Nov 15, 2006 | 42.49 | 42.87 | 42.44 | 42.75 | 1,516,400 | -0.24(-0.56%) |
Nov 14, 2006 | 42.78 | 43.05 | 42.35 | 42.99 | 1,492,500 | +0.35(+0.82%) |
Nov 13, 2006 | 42.63 | 42.77 | 42.50 | 42.64 | 1,787,800 | +0.45(+1.07%) |
Nov 10, 2006 | 42.40 | 42.43 | 41.98 | 42.19 | 3,384,800 | -0.06(-0.14%) |
Nov 09, 2006 | 42.51 | 42.75 | 42.05 | 42.25 | 2,424,200 | +0.00(+0.00%) |
Nov 08, 2006 | 42.57 | 42.59 | 42.18 | 42.25 | 2,274,900 | -0.62(-1.45%) |
Nov 07, 2006 | 42.86 | 43.16 | 42.81 | 42.87 | 1,386,100 | +0.47(+1.11%) |
Nov 06, 2006 | 42.24 | 42.44 | 42.17 | 42.40 | 1,596,000 | +0.52(+1.24%) |
Nov 03, 2006 | 42.00 | 42.07 | 41.70 | 41.88 | 2,810,300 | -0.22(-0.52%) |
Nov 02, 2006 | 42.21 | 42.40 | 42.09 | 42.10 | 1,346,200 | -0.33(-0.78%) |
Nov 01, 2006 | 42.84 | 42.96 | 42.28 | 42.43 | 1,013,000 | -0.26(-0.61%) |
Oct 31, 2006 | 41.65 | 42.98 | 41.65 | 42.69 | 3,467,700 | -0.81(-1.86%) |
Oct 30, 2006 | 43.34 | 43.76 | 43.33 | 43.50 | 1,765,400 | -0.07(-0.16%) |
Oct 27, 2006 | 43.34 | 43.80 | 43.11 | 43.57 | 2,043,300 | -0.74(-1.67%) |
Oct 26, 2006 | 43.94 | 44.32 | 43.85 | 44.31 | 1,720,400 | +0.05(+0.11%) |
Oct 25, 2006 | 43.99 | 44.32 | 43.99 | 44.26 | 1,343,600 | +0.11(+0.25%) |
Oct 24, 2006 | 43.96 | 44.30 | 43.85 | 44.15 | 1,459,600 | -0.15(-0.34%) |
Oct 23, 2006 | 43.82 | 44.45 | 43.81 | 44.30 | 1,451,100 | -0.18(-0.40%) |
Oct 20, 2006 | 44.27 | 44.54 | 44.14 | 44.48 | 1,256,000 | +0.67(+1.53%) |
Oct 19, 2006 | 43.66 | 43.87 | 43.52 | 43.81 | 2,211,300 | -0.10(-0.23%) |
Oct 18, 2006 | 43.68 | 44.04 | 43.66 | 43.91 | 1,377,100 | +0.10(+0.23%) |
Oct 17, 2006 | 43.74 | 43.96 | 43.64 | 43.81 | 1,111,900 | -0.14(-0.32%) |
Oct 16, 2006 | 43.60 | 43.97 | 43.51 | 43.95 | 2,472,400 | +0.70(+1.62%) |
Oct 13, 2006 | 43.25 | 43.37 | 43.07 | 43.25 | 2,363,000 | -0.06(-0.14%) |
Oct 12, 2006 | 43.12 | 43.38 | 43.10 | 43.31 | 3,140,300 | -0.03(-0.07%) |
Oct 11, 2006 | 43.27 | 43.46 | 43.16 | 43.34 | 2,581,600 | -0.01(-0.02%) |
Oct 10, 2006 | 43.45 | 43.71 | 43.20 | 43.35 | 1,993,800 | -0.24(-0.55%) |
Oct 09, 2006 | 43.25 | 43.63 | 43.22 | 43.59 | 3,012,300 | +0.14(+0.32%) |
Oct 06, 2006 | 43.26 | 43.59 | 43.12 | 43.45 | 2,325,100 | -1.15(-2.58%) |
Oct 05, 2006 | 44.41 | 44.62 | 44.35 | 44.60 | 1,323,300 | -0.01(-0.02%) |
Oct 04, 2006 | 44.23 | 44.63 | 44.02 | 44.61 | 812,400 | -0.12(-0.27%) |
Oct 03, 2006 | 44.72 | 44.90 | 44.50 | 44.73 | 492,400 | +0.01(+0.02%) |