Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.50 | 40.51 | 39.37 | 40.14 | 981,515 | +0.64(+1.62%) |
Dec 28, 2006 | 38.71 | 39.59 | 38.70 | 39.50 | 381,199 | +0.60(+1.54%) |
Dec 27, 2006 | 38.69 | 39.00 | 38.49 | 38.91 | 324,915 | +0.46(+1.20%) |
Dec 26, 2006 | 38.04 | 38.79 | 38.04 | 38.44 | 215,482 | +0.20(+0.52%) |
Dec 22, 2006 | 38.77 | 38.91 | 38.08 | 38.24 | 282,546 | -0.45(-1.15%) |
Dec 21, 2006 | 39.49 | 39.76 | 38.60 | 38.69 | 368,413 | -0.76(-1.92%) |
Dec 20, 2006 | 39.01 | 39.98 | 39.01 | 39.45 | 257,099 | +0.44(+1.12%) |
Dec 19, 2006 | 39.23 | 39.23 | 38.33 | 39.01 | 578,379 | -0.22(-0.57%) |
Dec 18, 2006 | 39.81 | 39.99 | 39.10 | 39.23 | 323,661 | -0.46(-1.17%) |
Dec 15, 2006 | 40.17 | 40.35 | 39.62 | 39.70 | 442,872 | -0.47(-1.17%) |
Dec 14, 2006 | 40.42 | 40.72 | 40.13 | 40.17 | 418,930 | -0.06(-0.14%) |
Dec 13, 2006 | 40.30 | 41.04 | 40.10 | 40.22 | 251,458 | +0.07(+0.18%) |
Dec 12, 2006 | 40.42 | 40.73 | 39.72 | 40.15 | 375,558 | -0.39(-0.96%) |
Dec 11, 2006 | 40.21 | 40.69 | 39.99 | 40.54 | 294,830 | +0.20(+0.49%) |
Dec 08, 2006 | 40.33 | 41.05 | 39.73 | 40.34 | 360,641 | +0.01(+0.02%) |
Dec 07, 2006 | 40.91 | 41.05 | 40.25 | 40.33 | 448,513 | -0.56(-1.37%) |
Dec 06, 2006 | 40.88 | 41.77 | 40.61 | 40.89 | 322,032 | -0.10(-0.23%) |
Dec 05, 2006 | 40.23 | 41.36 | 40.13 | 40.99 | 462,553 | +0.80(+1.99%) |
Dec 04, 2006 | 40.76 | 40.84 | 40.09 | 40.19 | 835,604 | -0.56(-1.37%) |
Dec 01, 2006 | 40.61 | 41.29 | 40.29 | 40.75 | 531,873 | -0.41(-1.01%) |
Nov 30, 2006 | 39.98 | 41.52 | 39.98 | 41.16 | 684,804 | +1.20(+2.99%) |
Nov 29, 2006 | 39.74 | 40.16 | 39.61 | 39.97 | 507,680 | +0.39(+0.99%) |
Nov 28, 2006 | 39.64 | 40.11 | 39.46 | 39.58 | 631,404 | -0.09(-0.22%) |
Nov 27, 2006 | 40.61 | 40.65 | 39.45 | 39.66 | 684,303 | -1.26(-3.08%) |
Nov 24, 2006 | 40.72 | 41.28 | 40.43 | 40.92 | 142,150 | +0.08(+0.20%) |
Nov 22, 2006 | 41.16 | 41.29 | 40.75 | 40.84 | 386,839 | -0.46(-1.12%) |
Nov 21, 2006 | 41.00 | 41.36 | 40.65 | 41.31 | 321,907 | +0.33(+0.80%) |
Nov 20, 2006 | 41.09 | 41.56 | 40.77 | 40.98 | 409,528 | -0.11(-0.27%) |
Nov 17, 2006 | 41.56 | 41.56 | 40.41 | 41.09 | 731,059 | -0.51(-1.23%) |
Nov 16, 2006 | 41.64 | 42.28 | 41.50 | 41.60 | 940,148 | +0.08(+0.19%) |
Nov 15, 2006 | 42.20 | 42.52 | 41.40 | 41.52 | 1,530,938 | -0.69(-1.63%) |
Nov 14, 2006 | 41.80 | 42.43 | 40.91 | 42.21 | 1,426,143 | +0.35(+0.84%) |
Nov 13, 2006 | 43.16 | 43.17 | 41.51 | 41.86 | 778,192 | -1.45(-3.35%) |
Nov 10, 2006 | 41.90 | 43.52 | 41.90 | 43.31 | 713,385 | +1.33(+3.17%) |
Nov 09, 2006 | 42.84 | 42.84 | 41.80 | 41.98 | 648,828 | -0.70(-1.64%) |
Nov 08, 2006 | 41.63 | 42.92 | 41.62 | 42.68 | 809,530 | +0.89(+2.14%) |
Nov 07, 2006 | 42.12 | 42.94 | 41.66 | 41.79 | 637,546 | -0.49(-1.15%) |
Nov 06, 2006 | 41.04 | 42.36 | 41.03 | 42.27 | 541,024 | +1.35(+3.29%) |
Nov 03, 2006 | 41.24 | 41.88 | 40.59 | 40.92 | 694,080 | -0.22(-0.54%) |
Nov 02, 2006 | 40.61 | 41.35 | 40.13 | 41.15 | 905,426 | +0.35(+0.86%) |
Nov 01, 2006 | 41.76 | 42.26 | 40.72 | 40.80 | 865,187 | -0.77(-1.84%) |
Oct 31, 2006 | 42.03 | 42.12 | 41.36 | 41.56 | 665,249 | -0.34(-0.82%) |
Oct 30, 2006 | 42.12 | 42.18 | 41.55 | 41.91 | 1,217,179 | -0.41(-0.98%) |
Oct 27, 2006 | 43.44 | 43.78 | 42.28 | 42.32 | 1,206,023 | -1.16(-2.68%) |
Oct 26, 2006 | 46.27 | 46.27 | 42.28 | 43.49 | 2,789,735 | -5.28(-10.83%) |
Oct 25, 2006 | 49.38 | 49.63 | 48.77 | 48.77 | 962,085 | -0.75(-1.51%) |
Oct 24, 2006 | 48.90 | 49.64 | 48.58 | 49.52 | 588,533 | +0.51(+1.04%) |
Oct 23, 2006 | 48.76 | 49.45 | 48.46 | 49.01 | 842,248 | +0.05(+0.10%) |
Oct 20, 2006 | 49.69 | 49.70 | 48.20 | 48.96 | 1,333,632 | -1.53(-3.03%) |
Oct 19, 2006 | 50.34 | 50.84 | 49.60 | 50.49 | 1,098,219 | +0.27(+0.54%) |
Oct 18, 2006 | 49.86 | 50.38 | 49.36 | 50.22 | 932,753 | +0.39(+0.78%) |
Oct 17, 2006 | 49.66 | 50.34 | 49.24 | 49.83 | 1,047,325 | -0.31(-0.62%) |
Oct 16, 2006 | 48.42 | 50.42 | 48.41 | 50.14 | 1,077,912 | +1.41(+2.90%) |
Oct 13, 2006 | 48.58 | 49.22 | 47.99 | 48.73 | 1,095,712 | -0.02(-0.05%) |
Oct 12, 2006 | 47.91 | 48.90 | 47.86 | 48.75 | 875,090 | +0.84(+1.75%) |
Oct 11, 2006 | 47.75 | 48.18 | 47.23 | 47.91 | 729,806 | +0.06(+0.12%) |
Oct 10, 2006 | 47.86 | 48.30 | 47.23 | 47.86 | 625,637 | -0.04(-0.08%) |
Oct 09, 2006 | 46.64 | 48.65 | 46.31 | 47.90 | 1,051,838 | +1.24(+2.67%) |
Oct 06, 2006 | 46.03 | 46.99 | 45.56 | 46.65 | 835,228 | +0.49(+1.07%) |
Oct 05, 2006 | 44.36 | 46.33 | 44.23 | 46.16 | 961,584 | +1.72(+3.86%) |
Oct 04, 2006 | 43.88 | 44.92 | 43.49 | 44.44 | 895,899 | +0.57(+1.29%) |
Oct 03, 2006 | 43.92 | 44.30 | 43.13 | 43.88 | 896,149 | -0.30(-0.69%) |