Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.02 | 42.26 | 41.85 | 41.96 | 6,772,106 | -0.14(-0.33%) |
Dec 28, 2006 | 41.90 | 42.19 | 41.87 | 42.10 | 5,976,613 | +0.04(+0.09%) |
Dec 27, 2006 | 42.05 | 42.17 | 41.95 | 42.06 | 8,036,410 | +0.15(+0.36%) |
Dec 26, 2006 | 41.57 | 41.96 | 41.53 | 41.91 | 6,156,877 | +0.25(+0.61%) |
Dec 22, 2006 | 41.94 | 41.95 | 41.62 | 41.66 | 6,724,627 | -0.16(-0.39%) |
Dec 21, 2006 | 41.98 | 42.11 | 41.74 | 41.82 | 9,291,065 | -0.27(-0.65%) |
Dec 20, 2006 | 41.98 | 42.10 | 41.80 | 42.09 | 6,918,523 | +0.05(+0.12%) |
Dec 19, 2006 | 41.60 | 42.08 | 41.59 | 42.04 | 9,346,661 | +0.15(+0.36%) |
Dec 18, 2006 | 41.80 | 41.96 | 41.56 | 41.89 | 8,836,038 | +0.03(+0.08%) |
Dec 15, 2006 | 41.45 | 41.94 | 41.38 | 41.86 | 17,677,590 | +0.50(+1.20%) |
Dec 14, 2006 | 41.33 | 41.64 | 41.32 | 41.36 | 8,960,401 | -0.03(-0.08%) |
Dec 13, 2006 | 41.61 | 41.75 | 41.30 | 41.40 | 9,345,742 | -0.20(-0.47%) |
Dec 12, 2006 | 41.74 | 41.83 | 41.43 | 41.59 | 10,757,076 | -0.11(-0.27%) |
Dec 11, 2006 | 41.59 | 41.81 | 41.53 | 41.70 | 5,909,377 | -0.01(-0.03%) |
Dec 08, 2006 | 41.59 | 41.90 | 41.51 | 41.72 | 7,191,294 | +0.06(+0.14%) |
Dec 07, 2006 | 41.75 | 41.81 | 41.58 | 41.66 | 10,719,706 | +0.00(+0.00%) |
Dec 06, 2006 | 41.51 | 41.66 | 41.32 | 41.66 | 8,506,600 | +0.19(+0.46%) |
Dec 05, 2006 | 41.41 | 41.76 | 41.33 | 41.47 | 9,227,812 | +0.06(+0.14%) |
Dec 04, 2006 | 41.19 | 41.49 | 40.97 | 41.41 | 10,877,610 | +0.48(+1.16%) |
Dec 01, 2006 | 40.85 | 41.20 | 40.62 | 40.93 | 10,115,046 | -0.07(-0.16%) |
Nov 30, 2006 | 41.16 | 41.29 | 40.83 | 41.00 | 13,586,943 | -0.27(-0.66%) |
Nov 29, 2006 | 41.10 | 41.29 | 40.87 | 41.27 | 8,833,894 | +0.09(+0.22%) |
Nov 28, 2006 | 40.94 | 41.37 | 40.67 | 41.18 | 10,953,729 | +0.15(+0.37%) |
Nov 27, 2006 | 41.25 | 41.36 | 40.83 | 41.03 | 11,003,198 | -0.45(-1.09%) |
Nov 24, 2006 | 41.55 | 41.62 | 41.40 | 41.48 | 3,505,285 | -0.07(-0.17%) |
Nov 22, 2006 | 41.31 | 41.55 | 41.17 | 41.55 | 6,217,068 | +0.25(+0.60%) |
Nov 21, 2006 | 41.43 | 41.60 | 41.30 | 41.30 | 7,835,009 | -0.28(-0.68%) |
Nov 20, 2006 | 41.72 | 41.77 | 41.55 | 41.59 | 7,083,166 | -0.11(-0.27%) |
Nov 17, 2006 | 41.46 | 41.70 | 41.33 | 41.70 | 9,570,882 | +0.22(+0.54%) |
Nov 16, 2006 | 41.31 | 41.66 | 41.13 | 41.47 | 7,412,145 | +0.26(+0.63%) |
Nov 15, 2006 | 41.21 | 41.44 | 41.12 | 41.21 | 8,518,699 | -0.05(-0.13%) |
Nov 14, 2006 | 41.25 | 41.39 | 40.96 | 41.27 | 12,098,418 | -0.03(-0.08%) |
Nov 13, 2006 | 41.64 | 41.65 | 41.23 | 41.30 | 9,239,911 | -0.29(-0.71%) |
Nov 10, 2006 | 41.76 | 41.79 | 41.36 | 41.59 | 10,555,369 | -0.07(-0.16%) |
Nov 09, 2006 | 41.70 | 41.79 | 41.26 | 41.66 | 12,562,481 | -0.16(-0.37%) |
Nov 08, 2006 | 41.87 | 42.02 | 41.75 | 41.81 | 14,925,681 | -0.05(-0.11%) |
Nov 07, 2006 | 41.50 | 42.04 | 41.41 | 41.86 | 11,940,973 | +0.36(+0.87%) |
Nov 06, 2006 | 41.28 | 41.62 | 41.21 | 41.50 | 14,472,798 | +0.10(+0.25%) |
Nov 03, 2006 | 41.31 | 41.45 | 41.20 | 41.40 | 8,425,886 | +0.08(+0.21%) |
Nov 02, 2006 | 41.03 | 41.39 | 40.98 | 41.31 | 12,486,516 | +0.15(+0.36%) |
Nov 01, 2006 | 41.27 | 41.55 | 40.84 | 41.16 | 13,603,330 | -0.23(-0.55%) |
Oct 31, 2006 | 40.62 | 41.48 | 40.62 | 41.39 | 22,785,502 | -0.27(-0.66%) |
Oct 30, 2006 | 41.51 | 41.80 | 41.43 | 41.66 | 13,457,219 | +0.16(+0.39%) |
Oct 27, 2006 | 41.34 | 41.68 | 41.23 | 41.50 | 10,986,504 | +0.04(+0.09%) |
Oct 26, 2006 | 41.20 | 41.57 | 41.07 | 41.46 | 9,841,815 | +0.24(+0.59%) |
Oct 25, 2006 | 41.12 | 41.40 | 41.02 | 41.22 | 9,053,061 | +0.16(+0.40%) |
Oct 24, 2006 | 41.13 | 41.25 | 40.92 | 41.06 | 10,536,378 | -0.26(-0.63%) |
Oct 23, 2006 | 40.66 | 41.44 | 40.64 | 41.32 | 11,263,717 | +0.39(+0.96%) |
Oct 20, 2006 | 40.96 | 41.06 | 40.58 | 40.93 | 12,254,178 | +0.12(+0.29%) |
Oct 19, 2006 | 40.67 | 40.85 | 40.57 | 40.81 | 8,020,482 | -0.06(-0.14%) |
Oct 18, 2006 | 40.58 | 41.02 | 40.48 | 40.87 | 11,514,127 | +0.22(+0.55%) |
Oct 17, 2006 | 40.34 | 40.80 | 40.33 | 40.64 | 10,236,958 | +0.13(+0.32%) |
Oct 16, 2006 | 40.36 | 40.63 | 40.16 | 40.51 | 8,029,824 | -0.05(-0.13%) |
Oct 13, 2006 | 40.59 | 40.61 | 40.25 | 40.57 | 11,008,559 | -0.18(-0.45%) |
Oct 12, 2006 | 40.85 | 41.05 | 40.69 | 40.75 | 9,085,223 | -0.05(-0.11%) |
Oct 11, 2006 | 40.66 | 40.92 | 40.56 | 40.80 | 7,392,082 | -0.16(-0.38%) |
Oct 10, 2006 | 40.88 | 40.95 | 40.51 | 40.95 | 11,777,556 | -0.08(-0.21%) |
Oct 09, 2006 | 40.99 | 41.16 | 40.96 | 41.04 | 5,946,288 | -0.16(-0.38%) |
Oct 06, 2006 | 41.23 | 41.34 | 40.95 | 41.19 | 10,831,663 | -0.28(-0.68%) |
Oct 05, 2006 | 41.28 | 41.62 | 41.27 | 41.47 | 12,630,635 | +0.12(+0.28%) |
Oct 04, 2006 | 40.68 | 41.48 | 40.49 | 41.36 | 23,172,528 | +0.68(+1.67%) |
Oct 03, 2006 | 40.41 | 40.81 | 40.41 | 40.68 | 13,515,725 | +0.17(+0.42%) |