Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.82 | 40.07 | 39.76 | 39.93 | 589,877 | +0.13(+0.33%) |
Dec 28, 2006 | 40.21 | 40.28 | 39.75 | 39.79 | 597,275 | -0.40(-1.01%) |
Dec 27, 2006 | 39.58 | 40.23 | 39.56 | 40.20 | 1,164,353 | +0.75(+1.90%) |
Dec 26, 2006 | 39.46 | 39.58 | 39.31 | 39.45 | 364,671 | -0.02(-0.04%) |
Dec 22, 2006 | 39.43 | 39.66 | 39.18 | 39.46 | 1,160,230 | +0.16(+0.40%) |
Dec 21, 2006 | 39.79 | 39.84 | 38.98 | 39.31 | 798,954 | -0.39(-0.98%) |
Dec 20, 2006 | 39.50 | 39.98 | 39.37 | 39.70 | 839,944 | +0.16(+0.42%) |
Dec 19, 2006 | 39.80 | 39.81 | 39.02 | 39.53 | 775,669 | -0.34(-0.85%) |
Dec 18, 2006 | 39.96 | 40.13 | 39.77 | 39.87 | 578,477 | +0.11(+0.27%) |
Dec 15, 2006 | 40.40 | 40.40 | 39.76 | 39.76 | 851,708 | -0.45(-1.11%) |
Dec 14, 2006 | 40.35 | 40.65 | 40.09 | 40.21 | 670,039 | -0.02(-0.04%) |
Dec 13, 2006 | 40.41 | 40.81 | 40.01 | 40.22 | 593,758 | -0.07(-0.18%) |
Dec 12, 2006 | 41.10 | 41.27 | 40.07 | 40.30 | 946,423 | -0.92(-2.22%) |
Dec 11, 2006 | 41.72 | 41.72 | 40.97 | 41.21 | 752,021 | -0.24(-0.58%) |
Dec 08, 2006 | 41.58 | 42.21 | 41.36 | 41.45 | 803,805 | -0.07(-0.18%) |
Dec 07, 2006 | 42.30 | 42.53 | 41.32 | 41.53 | 1,053,993 | +0.46(+1.12%) |
Dec 06, 2006 | 40.86 | 41.55 | 40.79 | 41.06 | 908,100 | +0.21(+0.50%) |
Dec 05, 2006 | 40.42 | 40.92 | 40.26 | 40.86 | 850,374 | +0.54(+1.33%) |
Dec 04, 2006 | 39.88 | 40.36 | 39.59 | 40.32 | 421,791 | +0.53(+1.33%) |
Dec 01, 2006 | 39.46 | 40.07 | 39.29 | 39.79 | 570,837 | +0.21(+0.52%) |
Nov 30, 2006 | 39.35 | 39.69 | 39.09 | 39.59 | 652,697 | +0.10(+0.25%) |
Nov 29, 2006 | 39.01 | 39.52 | 38.90 | 39.49 | 1,130,881 | +0.57(+1.46%) |
Nov 28, 2006 | 39.00 | 39.17 | 38.80 | 38.92 | 861,046 | -0.27(-0.69%) |
Nov 27, 2006 | 39.48 | 39.64 | 39.06 | 39.19 | 744,744 | -0.29(-0.73%) |
Nov 24, 2006 | 39.63 | 39.63 | 39.23 | 39.48 | 196,342 | -0.23(-0.58%) |
Nov 22, 2006 | 39.58 | 39.88 | 39.37 | 39.71 | 576,537 | +0.21(+0.54%) |
Nov 21, 2006 | 39.18 | 39.54 | 39.05 | 39.50 | 705,088 | +0.33(+0.84%) |
Nov 20, 2006 | 39.58 | 39.79 | 39.00 | 39.17 | 798,954 | -0.35(-0.88%) |
Nov 17, 2006 | 38.89 | 39.51 | 38.85 | 39.51 | 1,310,852 | +0.68(+1.74%) |
Nov 16, 2006 | 38.67 | 38.85 | 38.50 | 38.84 | 1,015,792 | +0.54(+1.42%) |
Nov 15, 2006 | 37.61 | 38.75 | 37.61 | 38.29 | 977,591 | +0.62(+1.64%) |
Nov 14, 2006 | 36.64 | 37.76 | 36.55 | 37.67 | 1,099,592 | +0.97(+2.65%) |
Nov 13, 2006 | 36.76 | 37.02 | 36.38 | 36.70 | 625,168 | -0.06(-0.16%) |
Nov 10, 2006 | 36.31 | 36.78 | 36.06 | 36.76 | 1,654,422 | +0.48(+1.32%) |
Nov 09, 2006 | 36.69 | 36.80 | 36.13 | 36.28 | 2,049,412 | -0.58(-1.57%) |
Nov 08, 2006 | 37.01 | 37.15 | 36.59 | 36.86 | 834,851 | -0.26(-0.69%) |
Nov 07, 2006 | 36.44 | 37.35 | 36.31 | 37.11 | 1,617,312 | +0.73(+2.02%) |
Nov 06, 2006 | 36.65 | 36.70 | 35.95 | 36.38 | 1,203,161 | -0.15(-0.41%) |
Nov 03, 2006 | 37.26 | 37.43 | 36.32 | 36.53 | 1,387,740 | -0.65(-1.75%) |
Nov 02, 2006 | 37.53 | 37.53 | 37.13 | 37.18 | 1,637,565 | -0.45(-1.18%) |
Nov 01, 2006 | 38.59 | 38.99 | 37.52 | 37.63 | 2,503,705 | +0.35(+0.93%) |
Oct 31, 2006 | 38.71 | 38.71 | 36.41 | 37.28 | 4,533,592 | -3.83(-9.33%) |
Oct 30, 2006 | 41.19 | 41.28 | 40.78 | 41.11 | 579,811 | -0.02(-0.06%) |
Oct 27, 2006 | 41.91 | 42.03 | 41.04 | 41.14 | 491,888 | -0.73(-1.73%) |
Oct 26, 2006 | 41.44 | 42.49 | 41.44 | 41.86 | 710,545 | +0.72(+1.74%) |
Oct 25, 2006 | 41.29 | 41.34 | 40.58 | 41.15 | 805,381 | -0.07(-0.16%) |
Oct 24, 2006 | 41.29 | 41.39 | 41.01 | 41.21 | 681,803 | -0.28(-0.68%) |
Oct 23, 2006 | 40.78 | 41.73 | 40.40 | 41.49 | 696,113 | +0.42(+1.02%) |
Oct 20, 2006 | 42.80 | 42.81 | 41.07 | 41.07 | 1,605,184 | -1.74(-4.06%) |
Oct 19, 2006 | 42.30 | 42.94 | 42.26 | 42.81 | 675,982 | +0.51(+1.21%) |
Oct 18, 2006 | 42.88 | 42.95 | 42.26 | 42.30 | 1,050,113 | -0.41(-0.97%) |
Oct 17, 2006 | 43.00 | 43.45 | 42.58 | 42.71 | 1,301,756 | -0.57(-1.31%) |
Oct 16, 2006 | 44.35 | 44.35 | 41.24 | 43.28 | 4,748,247 | -2.52(-5.49%) |
Oct 13, 2006 | 45.68 | 45.80 | 45.37 | 45.80 | 324,650 | +0.31(+0.67%) |
Oct 12, 2006 | 44.92 | 45.62 | 44.87 | 45.49 | 287,055 | +0.88(+1.98%) |
Oct 11, 2006 | 44.44 | 44.82 | 44.27 | 44.61 | 173,664 | -0.03(-0.07%) |
Oct 10, 2006 | 44.57 | 45.00 | 44.38 | 44.64 | 281,477 | +0.08(+0.18%) |
Oct 09, 2006 | 44.01 | 44.58 | 43.56 | 44.56 | 187,732 | +0.68(+1.56%) |
Oct 06, 2006 | 44.73 | 44.77 | 43.60 | 43.88 | 410,391 | -1.10(-2.44%) |
Oct 05, 2006 | 44.04 | 45.01 | 44.04 | 44.97 | 518,325 | +0.94(+2.13%) |
Oct 04, 2006 | 43.10 | 44.04 | 43.03 | 44.03 | 782,946 | +1.01(+2.36%) |
Oct 03, 2006 | 42.84 | 43.16 | 42.21 | 43.02 | 596,911 | +0.46(+1.08%) |