Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.42 | 42.44 | 42.24 | 42.28 | 385,417 | -0.07(-0.17%) |
Dec 28, 2006 | 42.46 | 42.49 | 42.19 | 42.35 | 860,794 | +0.08(+0.19%) |
Dec 27, 2006 | 42.07 | 42.30 | 42.00 | 42.28 | 885,723 | +0.21(+0.50%) |
Dec 26, 2006 | 41.84 | 42.09 | 41.84 | 42.06 | 373,711 | +0.13(+0.31%) |
Dec 22, 2006 | 41.89 | 42.05 | 41.73 | 41.93 | 527,835 | -0.03(-0.08%) |
Dec 21, 2006 | 41.96 | 42.02 | 41.77 | 41.97 | 2,073,407 | -0.10(-0.23%) |
Dec 20, 2006 | 42.22 | 42.36 | 42.05 | 42.06 | 916,071 | -0.43(-1.02%) |
Dec 19, 2006 | 42.15 | 42.57 | 42.10 | 42.50 | 1,278,077 | +0.36(+0.86%) |
Dec 18, 2006 | 42.17 | 42.23 | 42.07 | 42.13 | 696,916 | -0.04(-0.09%) |
Dec 15, 2006 | 42.26 | 42.30 | 42.10 | 42.17 | 911,085 | +0.05(+0.11%) |
Dec 14, 2006 | 41.96 | 42.25 | 41.92 | 42.12 | 865,997 | +0.18(+0.42%) |
Dec 13, 2006 | 41.81 | 42.05 | 41.81 | 41.95 | 1,291,083 | -0.06(-0.15%) |
Dec 12, 2006 | 41.98 | 42.05 | 41.76 | 42.01 | 1,206,976 | +0.16(+0.39%) |
Dec 11, 2006 | 41.62 | 41.93 | 41.62 | 41.85 | 1,405,538 | +0.24(+0.58%) |
Dec 08, 2006 | 41.73 | 41.82 | 41.50 | 41.61 | 2,231,216 | -0.28(-0.66%) |
Dec 07, 2006 | 41.93 | 42.06 | 41.84 | 41.89 | 1,128,939 | -0.04(-0.10%) |
Dec 06, 2006 | 41.86 | 42.00 | 41.82 | 41.93 | 2,064,520 | -0.28(-0.66%) |
Dec 05, 2006 | 42.16 | 42.25 | 42.03 | 42.21 | 2,789,833 | -0.86(-1.99%) |
Dec 04, 2006 | 42.83 | 43.17 | 42.78 | 43.06 | 984,137 | +0.28(+0.66%) |
Dec 01, 2006 | 42.78 | 42.98 | 42.59 | 42.78 | 1,083,201 | -0.12(-0.28%) |
Nov 30, 2006 | 42.73 | 42.97 | 42.60 | 42.90 | 1,033,343 | -0.01(-0.03%) |
Nov 29, 2006 | 42.81 | 42.97 | 42.72 | 42.92 | 980,451 | +0.02(+0.05%) |
Nov 28, 2006 | 42.72 | 42.93 | 42.64 | 42.89 | 1,000,178 | +0.06(+0.13%) |
Nov 27, 2006 | 43.05 | 43.11 | 42.73 | 42.84 | 1,357,849 | -0.52(-1.19%) |
Nov 24, 2006 | 43.26 | 43.45 | 43.20 | 43.35 | 406,227 | -0.18(-0.42%) |
Nov 22, 2006 | 43.57 | 43.69 | 43.46 | 43.54 | 799,232 | +0.24(+0.55%) |
Nov 21, 2006 | 43.38 | 43.38 | 43.13 | 43.30 | 2,121,964 | -0.22(-0.51%) |
Nov 20, 2006 | 43.32 | 43.59 | 43.32 | 43.52 | 1,278,077 | -0.12(-0.26%) |
Nov 17, 2006 | 43.50 | 43.80 | 43.46 | 43.64 | 2,792,434 | +0.09(+0.21%) |
Nov 16, 2006 | 43.53 | 43.63 | 43.43 | 43.54 | 1,874,846 | -0.17(-0.38%) |
Nov 15, 2006 | 43.47 | 43.92 | 43.47 | 43.71 | 1,706,415 | -0.24(-0.55%) |
Nov 14, 2006 | 43.91 | 43.97 | 43.51 | 43.95 | 1,967,407 | -0.13(-0.29%) |
Nov 13, 2006 | 43.77 | 44.20 | 43.74 | 44.08 | 1,505,036 | -0.74(-1.66%) |
Nov 10, 2006 | 44.84 | 44.89 | 44.69 | 44.82 | 1,226,269 | -0.11(-0.24%) |
Nov 09, 2006 | 44.92 | 45.12 | 44.85 | 44.93 | 911,085 | -0.36(-0.80%) |
Nov 08, 2006 | 44.86 | 45.35 | 44.82 | 45.29 | 1,034,427 | +0.12(+0.26%) |
Nov 07, 2006 | 45.25 | 45.34 | 45.09 | 45.18 | 1,578,521 | -0.22(-0.49%) |
Nov 06, 2006 | 45.04 | 45.47 | 44.92 | 45.40 | 1,432,201 | +0.73(+1.64%) |
Nov 03, 2006 | 44.89 | 44.96 | 44.62 | 44.66 | 822,859 | +0.00(+0.00%) |
Nov 02, 2006 | 44.54 | 44.72 | 44.49 | 44.66 | 787,309 | +0.24(+0.54%) |
Nov 01, 2006 | 44.82 | 44.83 | 44.39 | 44.42 | 1,216,081 | +0.38(+0.87%) |
Oct 31, 2006 | 43.88 | 44.13 | 43.87 | 44.04 | 818,524 | +0.22(+0.49%) |
Oct 30, 2006 | 43.83 | 43.98 | 43.77 | 43.83 | 676,540 | -0.12(-0.26%) |
Oct 27, 2006 | 43.92 | 44.07 | 43.80 | 43.94 | 1,179,230 | -0.24(-0.53%) |
Oct 26, 2006 | 44.01 | 44.21 | 43.88 | 44.18 | 904,365 | +0.30(+0.67%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.58 | 43.88 | 1,186,166 | +0.12(+0.28%) |
Oct 24, 2006 | 43.64 | 43.82 | 43.60 | 43.76 | 755,877 | -0.11(-0.25%) |
Oct 23, 2006 | 43.58 | 43.87 | 43.57 | 43.87 | 778,205 | +0.11(+0.25%) |
Oct 20, 2006 | 43.59 | 43.83 | 43.54 | 43.76 | 570,972 | +0.06(+0.15%) |
Oct 19, 2006 | 43.69 | 43.75 | 43.53 | 43.69 | 1,350,695 | -0.11(-0.25%) |
Oct 18, 2006 | 43.79 | 43.87 | 43.68 | 43.80 | 1,247,079 | +0.18(+0.40%) |
Oct 17, 2006 | 43.62 | 43.68 | 43.41 | 43.63 | 1,180,314 | -0.26(-0.60%) |
Oct 16, 2006 | 43.65 | 44.01 | 43.65 | 43.89 | 841,285 | +0.09(+0.20%) |
Oct 13, 2006 | 43.62 | 43.83 | 43.54 | 43.80 | 1,569,200 | +0.13(+0.30%) |
Oct 12, 2006 | 43.34 | 43.69 | 43.33 | 43.67 | 818,524 | +0.43(+1.00%) |
Oct 11, 2006 | 43.13 | 43.37 | 43.12 | 43.24 | 732,250 | -0.16(-0.37%) |
Oct 10, 2006 | 43.39 | 43.50 | 43.23 | 43.40 | 943,817 | +0.42(+0.98%) |
Oct 09, 2006 | 42.74 | 43.05 | 42.71 | 42.98 | 862,528 | -0.24(-0.54%) |
Oct 06, 2006 | 43.18 | 43.31 | 43.14 | 43.22 | 1,303,439 | -0.23(-0.53%) |
Oct 05, 2006 | 43.26 | 43.49 | 43.20 | 43.45 | 2,776,827 | +0.68(+1.59%) |
Oct 04, 2006 | 42.38 | 42.77 | 42.32 | 42.77 | 1,176,629 | +0.45(+1.07%) |
Oct 03, 2006 | 42.07 | 42.37 | 41.96 | 42.32 | 814,189 | +0.08(+0.20%) |