Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.96 | 41.20 | 40.77 | 40.86 | 9,494,922 | -0.25(-0.60%) |
Dec 28, 2006 | 40.77 | 41.22 | 40.77 | 41.11 | 8,805,716 | +0.25(+0.62%) |
Dec 27, 2006 | 40.82 | 40.95 | 40.72 | 40.86 | 8,351,415 | +0.23(+0.56%) |
Dec 26, 2006 | 40.60 | 40.72 | 40.53 | 40.63 | 6,146,149 | -0.01(-0.02%) |
Dec 22, 2006 | 40.72 | 40.82 | 40.51 | 40.64 | 9,802,528 | -0.22(-0.53%) |
Dec 21, 2006 | 40.99 | 41.09 | 40.78 | 40.85 | 14,102,555 | -0.27(-0.65%) |
Dec 20, 2006 | 41.25 | 41.40 | 41.06 | 41.12 | 15,804,891 | -0.28(-0.67%) |
Dec 19, 2006 | 41.25 | 41.63 | 41.24 | 41.40 | 16,552,419 | +0.17(+0.42%) |
Dec 18, 2006 | 40.99 | 41.37 | 40.99 | 41.22 | 12,757,746 | +0.19(+0.47%) |
Dec 15, 2006 | 41.10 | 41.20 | 40.54 | 41.03 | 20,676,186 | +0.02(+0.06%) |
Dec 14, 2006 | 40.72 | 41.24 | 40.56 | 41.01 | 14,954,773 | +0.48(+1.19%) |
Dec 13, 2006 | 40.73 | 40.85 | 40.49 | 40.52 | 14,308,703 | -0.07(-0.17%) |
Dec 12, 2006 | 40.72 | 40.79 | 40.41 | 40.59 | 14,438,111 | -0.07(-0.18%) |
Dec 11, 2006 | 40.83 | 40.85 | 40.52 | 40.67 | 12,480,513 | -0.15(-0.38%) |
Dec 08, 2006 | 40.79 | 41.01 | 40.65 | 40.82 | 9,897,363 | -0.07(-0.17%) |
Dec 07, 2006 | 41.01 | 41.25 | 40.82 | 40.89 | 16,841,608 | +0.02(+0.05%) |
Dec 06, 2006 | 41.01 | 41.01 | 40.73 | 40.87 | 11,546,708 | -0.09(-0.21%) |
Dec 05, 2006 | 41.07 | 41.08 | 40.82 | 40.96 | 10,619,850 | -0.07(-0.17%) |
Dec 04, 2006 | 41.09 | 41.30 | 40.73 | 41.03 | 12,578,740 | +0.19(+0.47%) |
Dec 01, 2006 | 40.66 | 40.89 | 40.44 | 40.83 | 14,455,236 | +0.04(+0.09%) |
Nov 30, 2006 | 40.98 | 41.12 | 40.65 | 40.80 | 12,454,664 | -0.18(-0.44%) |
Nov 29, 2006 | 40.79 | 41.05 | 40.69 | 40.98 | 10,951,529 | +0.14(+0.35%) |
Nov 28, 2006 | 40.57 | 40.90 | 40.55 | 40.83 | 13,060,021 | +0.20(+0.49%) |
Nov 27, 2006 | 40.54 | 40.75 | 40.37 | 40.64 | 15,233,622 | -0.12(-0.30%) |
Nov 24, 2006 | 41.16 | 41.19 | 40.76 | 40.76 | 4,705,213 | -0.57(-1.38%) |
Nov 22, 2006 | 41.17 | 41.44 | 41.16 | 41.33 | 11,296,616 | +0.11(+0.26%) |
Nov 21, 2006 | 41.41 | 41.51 | 41.04 | 41.22 | 13,415,933 | -0.25(-0.61%) |
Nov 20, 2006 | 41.83 | 41.84 | 41.37 | 41.48 | 12,882,469 | -0.14(-0.34%) |
Nov 17, 2006 | 41.25 | 41.84 | 41.19 | 41.62 | 17,961,204 | +0.44(+1.07%) |
Nov 16, 2006 | 41.16 | 41.25 | 40.73 | 41.18 | 16,876,020 | -0.01(-0.02%) |
Nov 15, 2006 | 41.20 | 41.47 | 41.11 | 41.19 | 12,559,030 | -0.01(-0.03%) |
Nov 14, 2006 | 40.49 | 41.30 | 40.43 | 41.20 | 18,361,384 | +0.38(+0.94%) |
Nov 13, 2006 | 41.01 | 41.34 | 40.70 | 40.82 | 14,207,729 | -0.22(-0.53%) |
Nov 10, 2006 | 40.85 | 41.04 | 40.53 | 41.03 | 16,338,517 | +0.09(+0.21%) |
Nov 09, 2006 | 41.79 | 41.93 | 40.74 | 40.95 | 26,777,906 | -1.14(-2.71%) |
Nov 08, 2006 | 42.11 | 42.28 | 41.73 | 42.08 | 23,132,514 | -0.45(-1.05%) |
Nov 07, 2006 | 42.20 | 42.73 | 42.18 | 42.53 | 17,240,334 | +0.18(+0.42%) |
Nov 06, 2006 | 42.23 | 42.39 | 41.84 | 42.35 | 12,991,359 | +0.38(+0.90%) |
Nov 03, 2006 | 42.09 | 42.29 | 41.94 | 41.97 | 11,479,661 | -0.06(-0.13%) |
Nov 02, 2006 | 41.56 | 42.09 | 41.53 | 42.03 | 16,760,668 | +0.45(+1.07%) |
Nov 01, 2006 | 41.71 | 41.82 | 41.38 | 41.58 | 18,006,764 | -0.14(-0.33%) |
Oct 31, 2006 | 41.97 | 41.97 | 41.61 | 41.72 | 19,307,144 | -0.19(-0.44%) |
Oct 30, 2006 | 42.29 | 42.31 | 41.81 | 41.90 | 14,823,265 | -0.29(-0.69%) |
Oct 27, 2006 | 42.46 | 42.49 | 42.09 | 42.20 | 12,836,587 | -0.40(-0.94%) |
Oct 26, 2006 | 42.60 | 42.64 | 42.14 | 42.60 | 13,201,869 | -0.01(-0.01%) |
Oct 25, 2006 | 42.55 | 42.68 | 42.38 | 42.60 | 11,321,012 | +0.05(+0.12%) |
Oct 24, 2006 | 42.46 | 42.62 | 42.25 | 42.55 | 17,534,692 | -0.22(-0.51%) |
Oct 23, 2006 | 42.31 | 42.96 | 42.29 | 42.77 | 14,445,542 | +0.30(+0.70%) |
Oct 20, 2006 | 42.34 | 42.80 | 42.26 | 42.47 | 19,491,804 | +0.36(+0.85%) |
Oct 19, 2006 | 42.09 | 42.23 | 41.99 | 42.11 | 13,915,471 | -0.07(-0.16%) |
Oct 18, 2006 | 41.27 | 42.18 | 41.16 | 42.18 | 28,886,722 | +1.28(+3.13%) |
Oct 17, 2006 | 40.62 | 41.16 | 40.54 | 40.90 | 24,736,622 | +0.71(+1.77%) |
Oct 16, 2006 | 40.26 | 40.28 | 40.05 | 40.19 | 10,270,400 | +0.22(+0.54%) |
Oct 13, 2006 | 40.69 | 40.69 | 39.92 | 39.97 | 10,361,680 | -0.16(-0.40%) |
Oct 12, 2006 | 40.38 | 40.41 | 40.10 | 40.13 | 12,766,309 | -0.16(-0.40%) |
Oct 11, 2006 | 40.17 | 40.36 | 40.11 | 40.30 | 7,844,769 | +0.09(+0.22%) |
Oct 10, 2006 | 40.13 | 40.22 | 40.05 | 40.21 | 9,769,409 | +0.06(+0.14%) |
Oct 09, 2006 | 40.17 | 40.23 | 40.02 | 40.15 | 8,959,519 | -0.12(-0.29%) |
Oct 06, 2006 | 40.24 | 40.33 | 40.15 | 40.27 | 11,526,352 | -0.03(-0.08%) |
Oct 05, 2006 | 40.42 | 40.63 | 40.30 | 40.30 | 12,922,051 | -0.45(-1.09%) |
Oct 04, 2006 | 40.57 | 40.78 | 40.46 | 40.75 | 9,965,379 | +0.20(+0.50%) |
Oct 03, 2006 | 40.27 | 40.65 | 40.22 | 40.54 | 11,220,038 | +0.25(+0.63%) |