Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.02 | 41.29 | 40.96 | 41.13 | 572,577 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.50 | 40.95 | 41.00 | 579,758 | -0.42(-1.01%) |
Dec 27, 2006 | 40.78 | 41.45 | 40.76 | 41.41 | 1,130,204 | +0.77(+1.90%) |
Dec 26, 2006 | 40.66 | 40.78 | 40.50 | 40.64 | 353,976 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.86 | 40.37 | 40.66 | 1,126,202 | +0.16(+0.40%) |
Dec 21, 2006 | 40.99 | 41.04 | 40.16 | 40.50 | 775,522 | -0.40(-0.98%) |
Dec 20, 2006 | 40.69 | 41.19 | 40.56 | 40.89 | 815,310 | +0.17(+0.42%) |
Dec 19, 2006 | 41.01 | 41.01 | 40.20 | 40.72 | 752,920 | -0.35(-0.85%) |
Dec 18, 2006 | 41.17 | 41.34 | 40.97 | 41.07 | 561,511 | +0.11(+0.27%) |
Dec 15, 2006 | 41.63 | 41.63 | 40.96 | 40.96 | 826,729 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.88 | 41.30 | 41.42 | 650,388 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.22 | 41.44 | 576,344 | -0.08(-0.18%) |
Dec 12, 2006 | 42.34 | 42.52 | 41.29 | 41.51 | 918,666 | -0.94(-2.22%) |
Dec 11, 2006 | 42.98 | 42.98 | 42.20 | 42.46 | 729,965 | -0.25(-0.58%) |
Dec 08, 2006 | 42.84 | 43.49 | 42.61 | 42.70 | 780,230 | -0.08(-0.18%) |
Dec 07, 2006 | 43.58 | 43.82 | 42.57 | 42.78 | 1,023,081 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.81 | 42.02 | 42.30 | 881,467 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.16 | 41.48 | 42.09 | 825,434 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.54 | 409,421 | +0.54(+1.33%) |
Dec 01, 2006 | 40.65 | 41.29 | 40.48 | 41.00 | 554,095 | +0.21(+0.52%) |
Nov 30, 2006 | 40.54 | 40.89 | 40.27 | 40.78 | 633,554 | +0.10(+0.25%) |
Nov 29, 2006 | 40.19 | 40.72 | 40.08 | 40.68 | 1,097,714 | +0.59(+1.46%) |
Nov 28, 2006 | 40.18 | 40.35 | 39.97 | 40.10 | 835,793 | -0.28(-0.69%) |
Nov 27, 2006 | 40.67 | 40.84 | 40.24 | 40.38 | 722,902 | -0.30(-0.73%) |
Nov 24, 2006 | 40.83 | 40.83 | 40.41 | 40.67 | 190,584 | -0.24(-0.58%) |
Nov 22, 2006 | 40.78 | 41.09 | 40.56 | 40.91 | 559,628 | +0.22(+0.54%) |
Nov 21, 2006 | 40.36 | 40.73 | 40.23 | 40.69 | 684,408 | +0.34(+0.84%) |
Nov 20, 2006 | 40.78 | 41.00 | 40.18 | 40.35 | 775,522 | -0.36(-0.88%) |
Nov 17, 2006 | 40.06 | 40.71 | 40.02 | 40.71 | 1,272,407 | +0.70(+1.74%) |
Nov 16, 2006 | 39.84 | 40.02 | 39.66 | 40.01 | 986,000 | +0.56(+1.42%) |
Nov 15, 2006 | 38.75 | 39.92 | 38.75 | 39.45 | 948,919 | +0.64(+1.64%) |
Nov 14, 2006 | 37.74 | 38.90 | 37.65 | 38.81 | 1,067,343 | +1.00(+2.65%) |
Nov 13, 2006 | 37.87 | 38.14 | 37.48 | 37.81 | 606,833 | -0.06(-0.16%) |
Nov 10, 2006 | 37.40 | 37.89 | 37.15 | 37.87 | 1,605,900 | +0.49(+1.32%) |
Nov 09, 2006 | 37.80 | 37.91 | 37.22 | 37.38 | 1,989,305 | -0.59(-1.57%) |
Nov 08, 2006 | 38.13 | 38.27 | 37.69 | 37.97 | 810,366 | -0.26(-0.69%) |
Nov 07, 2006 | 37.54 | 38.47 | 37.41 | 38.24 | 1,569,878 | +0.76(+2.02%) |
Nov 06, 2006 | 37.76 | 37.81 | 37.04 | 37.48 | 1,167,874 | -0.15(-0.41%) |
Nov 03, 2006 | 38.39 | 38.56 | 37.42 | 37.63 | 1,347,039 | -0.67(-1.75%) |
Nov 02, 2006 | 38.66 | 38.67 | 38.25 | 38.30 | 1,589,537 | -0.46(-1.18%) |
Nov 01, 2006 | 39.76 | 40.16 | 38.65 | 38.76 | 2,430,275 | +0.36(+0.93%) |
Oct 31, 2006 | 39.88 | 39.88 | 37.51 | 38.41 | 4,400,628 | -3.95(-9.33%) |
Oct 30, 2006 | 42.43 | 42.53 | 42.02 | 42.36 | 562,806 | -0.03(-0.06%) |
Oct 27, 2006 | 43.18 | 43.30 | 42.28 | 42.38 | 477,461 | -0.75(-1.73%) |
Oct 26, 2006 | 42.70 | 43.77 | 42.70 | 43.13 | 689,706 | +0.74(+1.74%) |
Oct 25, 2006 | 42.54 | 42.59 | 41.80 | 42.39 | 781,761 | -0.07(-0.16%) |
Oct 24, 2006 | 42.53 | 42.64 | 42.25 | 42.46 | 661,807 | -0.29(-0.68%) |
Oct 23, 2006 | 42.02 | 42.99 | 41.63 | 42.75 | 675,697 | +0.43(+1.02%) |
Oct 20, 2006 | 44.10 | 44.11 | 42.31 | 42.31 | 1,558,107 | -1.79(-4.06%) |
Oct 19, 2006 | 43.58 | 44.23 | 43.54 | 44.11 | 656,156 | +0.53(+1.21%) |
Oct 18, 2006 | 44.17 | 44.25 | 43.54 | 43.58 | 1,019,314 | -0.42(-0.97%) |
Oct 17, 2006 | 44.30 | 44.76 | 43.87 | 44.00 | 1,263,578 | -0.59(-1.31%) |
Oct 16, 2006 | 45.69 | 45.69 | 42.48 | 44.59 | 4,608,988 | -2.59(-5.49%) |
Oct 13, 2006 | 47.06 | 47.18 | 46.74 | 47.18 | 315,129 | +0.31(+0.67%) |
Oct 12, 2006 | 46.28 | 47.00 | 46.22 | 46.87 | 278,637 | +0.91(+1.98%) |
Oct 11, 2006 | 45.78 | 46.17 | 45.61 | 45.96 | 168,571 | -0.03(-0.07%) |
Oct 10, 2006 | 45.92 | 46.36 | 45.73 | 45.99 | 273,222 | +0.08(+0.18%) |
Oct 09, 2006 | 45.34 | 45.93 | 44.88 | 45.91 | 182,226 | +0.71(+1.56%) |
Oct 06, 2006 | 46.08 | 46.13 | 44.92 | 45.20 | 398,355 | -1.13(-2.44%) |
Oct 05, 2006 | 45.37 | 46.37 | 45.37 | 46.33 | 503,124 | +0.97(+2.13%) |
Oct 04, 2006 | 44.40 | 45.37 | 44.33 | 45.36 | 759,983 | +1.04(+2.36%) |
Oct 03, 2006 | 44.13 | 44.46 | 43.49 | 44.32 | 579,404 | +0.48(+1.09%) |