Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.82 | 40.08 | 39.77 | 39.93 | 589,790 | +0.13(+0.33%) |
Dec 28, 2006 | 40.21 | 40.29 | 39.76 | 39.80 | 597,187 | -0.40(-1.01%) |
Dec 27, 2006 | 39.59 | 40.24 | 39.57 | 40.20 | 1,164,181 | +0.75(+1.90%) |
Dec 26, 2006 | 39.47 | 39.59 | 39.31 | 39.45 | 364,617 | -0.02(-0.04%) |
Dec 22, 2006 | 39.44 | 39.67 | 39.19 | 39.47 | 1,160,059 | +0.16(+0.40%) |
Dec 21, 2006 | 39.79 | 39.84 | 38.98 | 39.31 | 798,836 | -0.39(-0.98%) |
Dec 20, 2006 | 39.50 | 39.99 | 39.38 | 39.70 | 839,821 | +0.16(+0.42%) |
Dec 19, 2006 | 39.81 | 39.82 | 39.02 | 39.54 | 775,555 | -0.34(-0.85%) |
Dec 18, 2006 | 39.96 | 40.14 | 39.78 | 39.87 | 578,392 | +0.11(+0.27%) |
Dec 15, 2006 | 40.41 | 40.41 | 39.77 | 39.77 | 851,583 | -0.45(-1.11%) |
Dec 14, 2006 | 40.36 | 40.66 | 40.10 | 40.21 | 669,941 | -0.02(-0.04%) |
Dec 13, 2006 | 40.42 | 40.81 | 40.01 | 40.23 | 593,670 | -0.07(-0.18%) |
Dec 12, 2006 | 41.10 | 41.28 | 40.08 | 40.30 | 946,284 | -0.92(-2.22%) |
Dec 11, 2006 | 41.72 | 41.73 | 40.97 | 41.22 | 751,910 | -0.24(-0.58%) |
Dec 08, 2006 | 41.59 | 42.22 | 41.37 | 41.46 | 803,686 | -0.07(-0.18%) |
Dec 07, 2006 | 42.31 | 42.54 | 41.33 | 41.53 | 1,053,838 | +0.46(+1.12%) |
Dec 06, 2006 | 40.86 | 41.56 | 40.80 | 41.07 | 907,967 | +0.21(+0.50%) |
Dec 05, 2006 | 40.43 | 40.93 | 40.27 | 40.86 | 850,249 | +0.54(+1.33%) |
Dec 04, 2006 | 39.88 | 40.37 | 39.59 | 40.33 | 421,729 | +0.53(+1.33%) |
Dec 01, 2006 | 39.46 | 40.08 | 39.30 | 39.80 | 570,753 | +0.21(+0.52%) |
Nov 30, 2006 | 39.35 | 39.69 | 39.10 | 39.59 | 652,601 | +0.10(+0.25%) |
Nov 29, 2006 | 39.02 | 39.53 | 38.91 | 39.49 | 1,130,715 | +0.57(+1.46%) |
Nov 28, 2006 | 39.01 | 39.17 | 38.80 | 38.93 | 860,919 | -0.27(-0.69%) |
Nov 27, 2006 | 39.49 | 39.64 | 39.07 | 39.20 | 744,634 | -0.29(-0.73%) |
Nov 24, 2006 | 39.64 | 39.64 | 39.23 | 39.49 | 196,313 | -0.23(-0.58%) |
Nov 22, 2006 | 39.59 | 39.89 | 39.38 | 39.72 | 576,452 | +0.21(+0.54%) |
Nov 21, 2006 | 39.18 | 39.54 | 39.06 | 39.50 | 704,984 | +0.33(+0.84%) |
Nov 20, 2006 | 39.59 | 39.80 | 39.01 | 39.17 | 798,836 | -0.35(-0.88%) |
Nov 17, 2006 | 38.89 | 39.52 | 38.85 | 39.52 | 1,310,659 | +0.68(+1.74%) |
Nov 16, 2006 | 38.68 | 38.85 | 38.51 | 38.84 | 1,015,642 | +0.54(+1.42%) |
Nov 15, 2006 | 37.61 | 38.75 | 37.61 | 38.30 | 977,447 | +0.62(+1.64%) |
Nov 14, 2006 | 36.64 | 37.76 | 36.55 | 37.68 | 1,099,430 | +0.97(+2.65%) |
Nov 13, 2006 | 36.77 | 37.03 | 36.39 | 36.71 | 625,076 | -0.06(-0.16%) |
Nov 10, 2006 | 36.31 | 36.78 | 36.06 | 36.77 | 1,654,178 | +0.48(+1.32%) |
Nov 09, 2006 | 36.70 | 36.81 | 36.14 | 36.29 | 2,049,110 | -0.58(-1.57%) |
Nov 08, 2006 | 37.01 | 37.15 | 36.59 | 36.86 | 834,728 | -0.26(-0.69%) |
Nov 07, 2006 | 36.44 | 37.35 | 36.32 | 37.12 | 1,617,074 | +0.73(+2.02%) |
Nov 06, 2006 | 36.66 | 36.71 | 35.96 | 36.39 | 1,202,983 | -0.15(-0.41%) |
Nov 03, 2006 | 37.27 | 37.43 | 36.33 | 36.53 | 1,387,535 | -0.65(-1.75%) |
Nov 02, 2006 | 37.53 | 37.54 | 37.14 | 37.19 | 1,637,323 | -0.45(-1.18%) |
Nov 01, 2006 | 38.60 | 38.99 | 37.52 | 37.63 | 2,503,336 | +0.35(+0.93%) |
Oct 31, 2006 | 38.71 | 38.71 | 36.42 | 37.28 | 4,532,924 | -3.83(-9.33%) |
Oct 30, 2006 | 41.19 | 41.28 | 40.79 | 41.12 | 579,726 | -0.02(-0.06%) |
Oct 27, 2006 | 41.92 | 42.03 | 41.05 | 41.14 | 491,815 | -0.73(-1.73%) |
Oct 26, 2006 | 41.45 | 42.50 | 41.45 | 41.87 | 710,440 | +0.72(+1.74%) |
Oct 25, 2006 | 41.30 | 41.34 | 40.58 | 41.15 | 805,263 | -0.07(-0.16%) |
Oct 24, 2006 | 41.29 | 41.40 | 41.01 | 41.22 | 681,702 | -0.28(-0.68%) |
Oct 23, 2006 | 40.79 | 41.74 | 40.41 | 41.50 | 696,011 | +0.42(+1.02%) |
Oct 20, 2006 | 42.81 | 42.82 | 41.08 | 41.08 | 1,604,948 | -1.74(-4.06%) |
Oct 19, 2006 | 42.31 | 42.94 | 42.27 | 42.82 | 675,882 | +0.51(+1.21%) |
Oct 18, 2006 | 42.88 | 42.96 | 42.27 | 42.31 | 1,049,958 | -0.41(-0.97%) |
Oct 17, 2006 | 43.01 | 43.45 | 42.59 | 42.72 | 1,301,565 | -0.57(-1.31%) |
Oct 16, 2006 | 44.36 | 44.36 | 41.24 | 43.29 | 4,747,548 | -2.52(-5.49%) |
Oct 13, 2006 | 45.69 | 45.80 | 45.38 | 45.80 | 324,603 | +0.31(+0.67%) |
Oct 12, 2006 | 44.93 | 45.63 | 44.87 | 45.50 | 287,013 | +0.88(+1.98%) |
Oct 11, 2006 | 44.44 | 44.82 | 44.28 | 44.62 | 173,639 | -0.03(-0.07%) |
Oct 10, 2006 | 44.58 | 45.00 | 44.39 | 44.65 | 281,435 | +0.08(+0.18%) |
Oct 09, 2006 | 44.01 | 44.59 | 43.57 | 44.57 | 187,704 | +0.68(+1.56%) |
Oct 06, 2006 | 44.73 | 44.78 | 43.61 | 43.88 | 410,331 | -1.10(-2.44%) |
Oct 05, 2006 | 44.05 | 45.02 | 44.05 | 44.98 | 518,249 | +0.94(+2.13%) |
Oct 04, 2006 | 43.11 | 44.05 | 43.03 | 44.04 | 782,830 | +1.01(+2.36%) |
Oct 03, 2006 | 42.84 | 43.16 | 42.22 | 43.02 | 596,823 | +0.46(+1.09%) |