Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.41 | 40.56 | 39.86 | 40.13 | 321,753 | -0.38(-0.95%) |
Dec 28, 2006 | 40.57 | 40.67 | 40.30 | 40.51 | 213,759 | -0.05(-0.12%) |
Dec 27, 2006 | 40.74 | 40.87 | 40.53 | 40.56 | 208,592 | -0.18(-0.44%) |
Dec 26, 2006 | 40.43 | 40.89 | 40.25 | 40.74 | 132,409 | +0.31(+0.76%) |
Dec 22, 2006 | 40.67 | 40.79 | 40.30 | 40.43 | 223,991 | -0.34(-0.82%) |
Dec 21, 2006 | 41.06 | 41.22 | 40.59 | 40.77 | 325,603 | -0.28(-0.67%) |
Dec 20, 2006 | 40.79 | 41.28 | 40.77 | 41.04 | 208,592 | +0.28(+0.68%) |
Dec 19, 2006 | 40.68 | 40.96 | 40.52 | 40.77 | 354,171 | -0.43(-1.05%) |
Dec 18, 2006 | 41.54 | 41.54 | 41.18 | 41.20 | 830,115 | -0.14(-0.33%) |
Dec 15, 2006 | 41.80 | 42.14 | 41.32 | 41.34 | 1,021,384 | -0.58(-1.39%) |
Dec 14, 2006 | 41.75 | 42.37 | 41.66 | 41.92 | 835,282 | +0.35(+0.83%) |
Dec 13, 2006 | 41.26 | 41.74 | 41.21 | 41.58 | 980,760 | +0.70(+1.71%) |
Dec 12, 2006 | 41.05 | 41.11 | 40.72 | 40.88 | 300,782 | -0.33(-0.79%) |
Dec 11, 2006 | 40.86 | 41.32 | 40.69 | 41.20 | 452,339 | +0.25(+0.60%) |
Dec 08, 2006 | 40.82 | 41.19 | 40.67 | 40.95 | 544,630 | +0.03(+0.07%) |
Dec 07, 2006 | 41.40 | 41.41 | 40.84 | 40.92 | 891,812 | -0.48(-1.17%) |
Dec 06, 2006 | 41.63 | 41.63 | 41.22 | 41.41 | 327,426 | -0.34(-0.80%) |
Dec 05, 2006 | 41.90 | 41.97 | 41.49 | 41.74 | 313,952 | -0.08(-0.19%) |
Dec 04, 2006 | 42.00 | 42.19 | 41.70 | 41.82 | 664,680 | -0.22(-0.52%) |
Dec 01, 2006 | 41.15 | 42.07 | 41.06 | 42.04 | 1,432,491 | +0.96(+2.33%) |
Nov 30, 2006 | 40.75 | 41.21 | 40.72 | 41.08 | 698,415 | +0.41(+1.02%) |
Nov 29, 2006 | 40.54 | 40.95 | 40.44 | 40.67 | 969,717 | +0.14(+0.34%) |
Nov 28, 2006 | 40.62 | 40.64 | 40.11 | 40.53 | 1,515,361 | -0.28(-0.68%) |
Nov 27, 2006 | 41.80 | 41.93 | 40.74 | 40.81 | 824,948 | -1.19(-2.84%) |
Nov 24, 2006 | 41.36 | 42.42 | 41.13 | 42.00 | 655,967 | +0.48(+1.16%) |
Nov 22, 2006 | 41.51 | 41.74 | 41.37 | 41.52 | 470,169 | -0.12(-0.28%) |
Nov 21, 2006 | 41.46 | 41.67 | 41.18 | 41.64 | 590,016 | -0.18(-0.42%) |
Nov 20, 2006 | 41.24 | 41.92 | 40.70 | 41.81 | 745,523 | +0.37(+0.88%) |
Nov 17, 2006 | 41.70 | 41.87 | 41.25 | 41.45 | 751,298 | -0.36(-0.85%) |
Nov 16, 2006 | 41.44 | 41.89 | 41.05 | 41.80 | 946,923 | +0.46(+1.12%) |
Nov 15, 2006 | 40.96 | 41.51 | 40.94 | 41.34 | 918,253 | +0.28(+0.67%) |
Nov 14, 2006 | 40.52 | 41.12 | 40.44 | 41.06 | 767,102 | +0.45(+1.12%) |
Nov 13, 2006 | 40.62 | 40.83 | 40.20 | 40.61 | 816,033 | -0.04(-0.10%) |
Nov 10, 2006 | 40.37 | 41.08 | 40.03 | 40.65 | 715,131 | +0.43(+1.08%) |
Nov 09, 2006 | 41.01 | 41.01 | 40.08 | 40.21 | 828,899 | -0.62(-1.52%) |
Nov 08, 2006 | 40.05 | 41.06 | 39.98 | 40.84 | 1,242,438 | +0.72(+1.80%) |
Nov 07, 2006 | 38.99 | 40.22 | 38.96 | 40.12 | 1,008,518 | +1.02(+2.60%) |
Nov 06, 2006 | 38.45 | 39.31 | 38.40 | 39.10 | 852,707 | +0.47(+1.23%) |
Nov 03, 2006 | 39.38 | 39.60 | 38.15 | 38.62 | 1,703,287 | -0.77(-1.95%) |
Nov 02, 2006 | 36.03 | 39.81 | 35.93 | 39.39 | 3,405,561 | +3.41(+9.46%) |
Nov 01, 2006 | 36.40 | 36.52 | 35.78 | 35.99 | 1,095,845 | -0.17(-0.46%) |
Oct 31, 2006 | 36.59 | 36.75 | 35.96 | 36.16 | 359,743 | -0.33(-0.89%) |
Oct 30, 2006 | 35.84 | 36.59 | 35.84 | 36.48 | 541,185 | +0.66(+1.85%) |
Oct 27, 2006 | 35.88 | 36.08 | 35.75 | 35.82 | 532,980 | -0.19(-0.52%) |
Oct 26, 2006 | 36.05 | 36.05 | 35.43 | 36.01 | 474,829 | +0.08(+0.22%) |
Oct 25, 2006 | 35.88 | 36.13 | 35.67 | 35.93 | 298,553 | +0.05(+0.14%) |
Oct 24, 2006 | 36.42 | 36.42 | 35.73 | 35.88 | 443,727 | -0.66(-1.81%) |
Oct 23, 2006 | 35.61 | 36.55 | 35.61 | 36.54 | 781,893 | +0.81(+2.27%) |
Oct 20, 2006 | 35.40 | 35.83 | 35.26 | 35.73 | 484,858 | +0.34(+0.95%) |
Oct 19, 2006 | 35.19 | 35.43 | 35.19 | 35.40 | 877,932 | +0.02(+0.06%) |
Oct 18, 2006 | 35.28 | 35.65 | 35.15 | 35.38 | 1,696,600 | -0.41(-1.16%) |
Oct 17, 2006 | 36.06 | 36.06 | 35.72 | 35.79 | 532,777 | -0.27(-0.74%) |
Oct 16, 2006 | 35.87 | 36.52 | 35.73 | 36.06 | 3,273,151 | +0.34(+0.94%) |
Oct 13, 2006 | 35.67 | 35.86 | 35.52 | 35.72 | 651,712 | +0.09(+0.25%) |
Oct 12, 2006 | 36.09 | 36.17 | 35.55 | 35.63 | 833,762 | -0.42(-1.18%) |
Oct 11, 2006 | 35.93 | 36.20 | 35.77 | 36.06 | 270,086 | -0.01(-0.03%) |
Oct 10, 2006 | 36.32 | 36.50 | 35.94 | 36.07 | 280,926 | -0.26(-0.71%) |
Oct 09, 2006 | 36.24 | 36.41 | 35.89 | 36.33 | 267,148 | -0.01(-0.03%) |
Oct 06, 2006 | 36.28 | 36.42 | 35.91 | 36.33 | 240,808 | -0.11(-0.30%) |
Oct 05, 2006 | 36.41 | 36.52 | 36.09 | 36.44 | 427,113 | -0.07(-0.19%) |
Oct 04, 2006 | 35.72 | 36.52 | 35.65 | 36.51 | 374,636 | +0.72(+2.01%) |
Oct 03, 2006 | 35.63 | 36.09 | 35.62 | 35.79 | 247,190 | +0.10(+0.28%) |