Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.85 | 41.86 | 41.63 | 41.69 | 3,382 | -0.28(-0.66%) |
Dec 28, 2006 | 42.05 | 42.05 | 41.95 | 41.97 | 2,341 | -0.06(-0.15%) |
Dec 27, 2006 | 42.01 | 42.07 | 41.94 | 42.03 | 1,170 | +0.18(+0.42%) |
Dec 26, 2006 | 41.67 | 41.87 | 41.67 | 41.85 | 4,162 | +0.25(+0.61%) |
Dec 22, 2006 | 41.60 | 41.60 | 41.60 | 41.60 | 130 | -0.05(-0.11%) |
Dec 21, 2006 | 41.81 | 41.88 | 41.65 | 41.65 | 1,170 | -0.10(-0.24%) |
Dec 20, 2006 | 41.82 | 41.82 | 41.70 | 41.75 | 1,040 | -0.07(-0.17%) |
Dec 19, 2006 | 41.89 | 41.89 | 41.82 | 41.82 | 1,170 | +0.01(+0.02%) |
Dec 18, 2006 | 41.93 | 41.99 | 41.81 | 41.81 | 1,300 | -0.01(-0.02%) |
Dec 15, 2006 | 41.72 | 41.82 | 41.72 | 41.82 | 910 | +0.16(+0.39%) |
Dec 14, 2006 | 41.54 | 41.65 | 41.53 | 41.65 | 2,081 | +0.25(+0.59%) |
Dec 13, 2006 | 41.42 | 41.42 | 41.41 | 41.41 | 390 | +0.05(+0.13%) |
Dec 12, 2006 | 41.29 | 41.45 | 41.26 | 41.36 | 3,512 | +0.15(+0.35%) |
Dec 11, 2006 | 41.20 | 41.27 | 41.17 | 41.21 | 1,951 | +0.21(+0.51%) |
Dec 08, 2006 | 40.97 | 41.07 | 40.97 | 41.00 | 2,862 | +0.04(+0.09%) |
Dec 07, 2006 | 41.12 | 41.12 | 40.96 | 40.96 | 1,300 | -0.06(-0.15%) |
Dec 06, 2006 | 41.01 | 41.06 | 41.00 | 41.03 | 1,821 | +0.17(+0.42%) |
Dec 05, 2006 | 40.66 | 40.89 | 40.66 | 40.86 | 3,122 | +0.26(+0.64%) |
Dec 04, 2006 | 40.47 | 40.59 | 40.47 | 40.59 | 2,731 | +0.32(+0.80%) |
Dec 01, 2006 | 40.21 | 40.35 | 40.13 | 40.27 | 1,431 | -0.39(-0.96%) |
Nov 30, 2006 | 40.66 | 40.66 | 40.66 | 40.66 | 3,642 | +0.20(+0.49%) |
Nov 29, 2006 | 40.49 | 40.50 | 40.46 | 40.46 | 780 | +0.20(+0.50%) |
Nov 28, 2006 | 40.16 | 40.41 | 40.16 | 40.26 | 5,203 | -0.05(-0.13%) |
Nov 27, 2006 | 40.59 | 40.59 | 40.24 | 40.32 | 1,691 | -0.46(-1.13%) |
Nov 24, 2006 | 40.65 | 40.78 | 40.65 | 40.78 | 2,731 | -0.01(-0.03%) |
Nov 22, 2006 | 40.94 | 40.94 | 40.72 | 40.79 | 34,864 | -0.12(-0.29%) |
Nov 21, 2006 | 41.03 | 41.03 | 40.88 | 40.91 | 1,040 | -0.15(-0.37%) |
Nov 20, 2006 | 40.86 | 41.06 | 40.86 | 41.06 | 15,481 | +0.07(+0.17%) |
Nov 17, 2006 | 41.12 | 41.12 | 40.89 | 40.99 | 4,943 | -0.11(-0.26%) |
Nov 16, 2006 | 40.97 | 41.13 | 40.92 | 41.10 | 8,586 | +0.30(+0.73%) |
Nov 15, 2006 | 40.70 | 40.86 | 40.70 | 40.80 | 45,662 | +0.16(+0.40%) |
Nov 14, 2006 | 40.36 | 40.64 | 40.34 | 40.64 | 3,642 | +0.18(+0.46%) |
Nov 13, 2006 | 40.36 | 40.53 | 40.36 | 40.46 | 5,984 | +0.16(+0.40%) |
Nov 10, 2006 | 40.23 | 40.29 | 40.22 | 40.29 | 4,293 | +0.36(+0.90%) |
Nov 09, 2006 | 39.99 | 40.01 | 39.89 | 39.93 | 8,976 | -0.24(-0.59%) |
Nov 08, 2006 | 40.09 | 40.17 | 40.01 | 40.17 | 6,764 | +0.10(+0.25%) |
Nov 07, 2006 | 39.86 | 40.07 | 39.86 | 40.07 | 31,872 | +0.22(+0.56%) |
Nov 06, 2006 | 39.69 | 39.85 | 39.67 | 39.85 | 9,496 | +0.40(+1.01%) |
Nov 03, 2006 | 39.33 | 39.45 | 39.30 | 39.45 | 1,040 | -0.02(-0.04%) |
Nov 02, 2006 | 39.29 | 39.48 | 39.29 | 39.46 | 11,187 | +0.09(+0.23%) |
Nov 01, 2006 | 39.55 | 39.55 | 39.37 | 39.37 | 2,211 | -0.19(-0.49%) |
Oct 31, 2006 | 39.86 | 39.86 | 39.43 | 39.56 | 41,889 | -0.25(-0.62%) |
Oct 30, 2006 | 39.76 | 39.86 | 39.76 | 39.81 | 6,894 | +0.12(+0.29%) |
Oct 27, 2006 | 40.03 | 40.03 | 39.69 | 39.69 | 1,561 | -0.57(-1.41%) |
Oct 26, 2006 | 40.12 | 40.26 | 40.12 | 40.26 | 1,040 | +0.64(+1.61%) |
Oct 25, 2006 | 39.78 | 39.78 | 39.57 | 39.63 | 84,170 | -0.02(-0.04%) |
Oct 24, 2006 | 39.59 | 39.69 | 39.59 | 39.64 | 6,114 | -0.05(-0.12%) |
Oct 23, 2006 | 39.55 | 39.77 | 39.53 | 39.69 | 7,285 | +0.12(+0.31%) |
Oct 20, 2006 | 39.76 | 39.76 | 39.56 | 39.56 | 1,170 | -0.13(-0.33%) |
Oct 19, 2006 | 39.97 | 39.97 | 39.60 | 39.69 | 5,854 | -0.28(-0.71%) |
Oct 18, 2006 | 40.13 | 40.16 | 39.98 | 39.98 | 8,065 | +0.05(+0.12%) |
Oct 17, 2006 | 39.86 | 39.93 | 39.74 | 39.93 | 4,293 | -0.02(-0.06%) |
Oct 16, 2006 | 40.01 | 40.01 | 39.95 | 39.96 | 6,374 | +0.00(+0.00%) |
Oct 13, 2006 | 39.83 | 39.96 | 39.83 | 39.96 | 14,700 | +0.18(+0.46%) |
Oct 12, 2006 | 39.66 | 39.77 | 39.66 | 39.77 | 780 | +0.13(+0.33%) |
Oct 11, 2006 | 39.53 | 39.66 | 39.53 | 39.64 | 1,951 | +0.11(+0.27%) |
Oct 10, 2006 | 39.63 | 39.63 | 39.46 | 39.53 | 1,170 | -0.01(-0.02%) |
Oct 09, 2006 | 39.59 | 39.59 | 39.48 | 39.54 | 16,131 | -0.05(-0.12%) |
Oct 06, 2006 | 39.59 | 39.61 | 39.59 | 39.59 | 2,211 | -0.21(-0.52%) |
Oct 05, 2006 | 39.69 | 39.80 | 39.67 | 39.79 | 17,172 | +0.12(+0.30%) |
Oct 04, 2006 | 39.38 | 39.67 | 39.38 | 39.67 | 2,211 | +0.39(+1.00%) |
Oct 03, 2006 | 38.99 | 39.30 | 38.99 | 39.28 | 1,951 | +0.40(+1.03%) |