Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.18 | 41.45 | 41.12 | 41.29 | 570,366 | +0.14(+0.33%) |
Dec 28, 2006 | 41.58 | 41.66 | 41.11 | 41.16 | 577,520 | -0.42(-1.00%) |
Dec 27, 2006 | 40.93 | 41.61 | 40.92 | 41.57 | 1,125,841 | +0.78(+1.90%) |
Dec 26, 2006 | 40.81 | 40.93 | 40.65 | 40.80 | 352,609 | -0.02(-0.04%) |
Dec 22, 2006 | 40.78 | 41.02 | 40.52 | 40.81 | 1,121,854 | +0.16(+0.40%) |
Dec 21, 2006 | 41.15 | 41.20 | 40.31 | 40.65 | 772,528 | -0.40(-0.98%) |
Dec 20, 2006 | 40.85 | 41.35 | 40.72 | 41.05 | 812,163 | +0.17(+0.42%) |
Dec 19, 2006 | 41.16 | 41.17 | 40.35 | 40.88 | 750,013 | -0.35(-0.85%) |
Dec 18, 2006 | 41.33 | 41.51 | 41.13 | 41.23 | 559,344 | +0.11(+0.27%) |
Dec 15, 2006 | 41.79 | 41.79 | 41.12 | 41.12 | 823,537 | -0.46(-1.11%) |
Dec 14, 2006 | 41.74 | 42.04 | 41.46 | 41.58 | 647,877 | -0.02(-0.04%) |
Dec 13, 2006 | 41.80 | 42.20 | 41.38 | 41.60 | 574,119 | -0.08(-0.18%) |
Dec 12, 2006 | 42.50 | 42.68 | 41.45 | 41.68 | 915,120 | -0.95(-2.22%) |
Dec 11, 2006 | 43.14 | 43.15 | 42.37 | 42.62 | 727,147 | -0.25(-0.58%) |
Dec 08, 2006 | 43.01 | 43.65 | 42.78 | 42.87 | 777,218 | -0.08(-0.18%) |
Dec 07, 2006 | 43.75 | 43.99 | 42.73 | 42.95 | 1,019,132 | +0.48(+1.12%) |
Dec 06, 2006 | 42.26 | 42.97 | 42.19 | 42.47 | 878,064 | +0.21(+0.50%) |
Dec 05, 2006 | 41.80 | 42.32 | 41.64 | 42.26 | 822,247 | +0.55(+1.33%) |
Dec 04, 2006 | 41.24 | 41.74 | 40.94 | 41.70 | 407,840 | +0.55(+1.33%) |
Dec 01, 2006 | 40.81 | 41.45 | 40.64 | 41.16 | 551,956 | +0.21(+0.52%) |
Nov 30, 2006 | 40.69 | 41.04 | 40.43 | 40.94 | 631,109 | +0.10(+0.25%) |
Nov 29, 2006 | 40.35 | 40.87 | 40.23 | 40.84 | 1,093,476 | +0.59(+1.46%) |
Nov 28, 2006 | 40.34 | 40.51 | 40.12 | 40.25 | 832,566 | -0.28(-0.69%) |
Nov 27, 2006 | 40.83 | 40.99 | 40.40 | 40.53 | 720,111 | -0.30(-0.73%) |
Nov 24, 2006 | 40.98 | 40.98 | 40.57 | 40.83 | 189,848 | -0.24(-0.58%) |
Nov 22, 2006 | 40.93 | 41.25 | 40.72 | 41.07 | 557,468 | +0.22(+0.54%) |
Nov 21, 2006 | 40.52 | 40.89 | 40.39 | 40.85 | 681,766 | +0.34(+0.84%) |
Nov 20, 2006 | 40.93 | 41.16 | 40.34 | 40.51 | 772,528 | -0.36(-0.88%) |
Nov 17, 2006 | 40.22 | 40.87 | 40.17 | 40.87 | 1,267,495 | +0.70(+1.74%) |
Nov 16, 2006 | 40.00 | 40.17 | 39.82 | 40.17 | 982,194 | +0.56(+1.42%) |
Nov 15, 2006 | 38.90 | 40.07 | 38.90 | 39.60 | 945,256 | +0.64(+1.64%) |
Nov 14, 2006 | 37.89 | 39.05 | 37.80 | 38.96 | 1,063,223 | +1.01(+2.65%) |
Nov 13, 2006 | 38.02 | 38.29 | 37.62 | 37.96 | 604,490 | -0.06(-0.16%) |
Nov 10, 2006 | 37.55 | 38.03 | 37.29 | 38.02 | 1,599,701 | +0.49(+1.32%) |
Nov 09, 2006 | 37.95 | 38.06 | 37.37 | 37.52 | 1,981,626 | -0.60(-1.57%) |
Nov 08, 2006 | 38.27 | 38.42 | 37.84 | 38.12 | 807,238 | -0.26(-0.69%) |
Nov 07, 2006 | 37.68 | 38.62 | 37.56 | 38.38 | 1,563,818 | +0.76(+2.02%) |
Nov 06, 2006 | 37.91 | 37.96 | 37.18 | 37.62 | 1,163,365 | -0.15(-0.41%) |
Nov 03, 2006 | 38.54 | 38.71 | 37.57 | 37.78 | 1,341,839 | -0.67(-1.75%) |
Nov 02, 2006 | 38.81 | 38.82 | 38.40 | 38.45 | 1,583,401 | -0.46(-1.18%) |
Nov 01, 2006 | 39.91 | 40.32 | 38.80 | 38.91 | 2,420,893 | +0.36(+0.93%) |
Oct 31, 2006 | 40.03 | 40.03 | 37.66 | 38.55 | 4,383,640 | -3.97(-9.33%) |
Oct 30, 2006 | 42.60 | 42.69 | 42.18 | 42.52 | 560,634 | -0.03(-0.06%) |
Oct 27, 2006 | 43.35 | 43.47 | 42.44 | 42.55 | 475,618 | -0.75(-1.73%) |
Oct 26, 2006 | 42.86 | 43.94 | 42.86 | 43.30 | 687,043 | +0.74(+1.74%) |
Oct 25, 2006 | 42.71 | 42.75 | 41.97 | 42.55 | 778,743 | -0.07(-0.16%) |
Oct 24, 2006 | 42.70 | 42.81 | 42.41 | 42.62 | 659,252 | -0.29(-0.68%) |
Oct 23, 2006 | 42.18 | 43.16 | 41.79 | 42.91 | 673,089 | +0.43(+1.02%) |
Oct 20, 2006 | 44.27 | 44.28 | 42.48 | 42.48 | 1,552,092 | -1.80(-4.06%) |
Oct 19, 2006 | 43.75 | 44.40 | 43.71 | 44.28 | 653,623 | +0.53(+1.21%) |
Oct 18, 2006 | 44.34 | 44.42 | 43.71 | 43.75 | 1,015,379 | -0.43(-0.97%) |
Oct 17, 2006 | 44.47 | 44.93 | 44.04 | 44.17 | 1,258,700 | -0.59(-1.31%) |
Oct 16, 2006 | 45.87 | 45.87 | 42.65 | 44.76 | 4,591,196 | -2.60(-5.49%) |
Oct 13, 2006 | 47.24 | 47.36 | 46.92 | 47.36 | 313,912 | +0.32(+0.67%) |
Oct 12, 2006 | 46.46 | 47.18 | 46.40 | 47.05 | 277,561 | +0.91(+1.98%) |
Oct 11, 2006 | 45.96 | 46.35 | 45.79 | 46.14 | 167,920 | -0.03(-0.07%) |
Oct 10, 2006 | 46.09 | 46.54 | 45.90 | 46.17 | 272,167 | +0.09(+0.18%) |
Oct 09, 2006 | 45.51 | 46.11 | 45.05 | 46.08 | 181,523 | +0.71(+1.56%) |
Oct 06, 2006 | 46.26 | 46.31 | 45.10 | 45.38 | 396,817 | -1.13(-2.44%) |
Oct 05, 2006 | 45.55 | 46.55 | 45.55 | 46.51 | 501,181 | +0.97(+2.13%) |
Oct 04, 2006 | 44.58 | 45.55 | 44.50 | 45.54 | 757,049 | +1.05(+2.36%) |
Oct 03, 2006 | 44.30 | 44.63 | 43.65 | 44.49 | 577,168 | +0.48(+1.09%) |