Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 40.42 | 40.56 | 40.34 | 40.35 | 12,133 | -0.13(-0.32%) |
Dec 28, 2006 | 40.57 | 40.59 | 40.48 | 40.48 | 9,067 | -0.09(-0.22%) |
Dec 27, 2006 | 40.50 | 40.57 | 40.45 | 40.57 | 56,535 | +0.24(+0.60%) |
Dec 26, 2006 | 40.14 | 40.33 | 40.13 | 40.33 | 41,868 | +0.20(+0.49%) |
Dec 22, 2006 | 40.24 | 40.24 | 40.11 | 40.13 | 9,733 | -0.33(-0.82%) |
Dec 21, 2006 | 40.58 | 40.58 | 40.41 | 40.46 | 10,667 | -0.13(-0.33%) |
Dec 20, 2006 | 40.66 | 40.69 | 40.59 | 40.60 | 12,933 | -0.05(-0.13%) |
Dec 19, 2006 | 40.44 | 40.65 | 40.40 | 40.65 | 22,000 | +0.07(+0.17%) |
Dec 18, 2006 | 40.68 | 40.73 | 40.50 | 40.58 | 31,468 | -0.10(-0.26%) |
Dec 15, 2006 | 40.66 | 40.73 | 40.64 | 40.69 | 12,000 | +0.07(+0.16%) |
Dec 14, 2006 | 40.35 | 40.66 | 40.35 | 40.62 | 21,600 | +0.29(+0.73%) |
Dec 13, 2006 | 40.40 | 40.47 | 40.28 | 40.33 | 10,667 | +0.06(+0.15%) |
Dec 12, 2006 | 40.28 | 40.30 | 40.12 | 40.27 | 17,867 | +0.00(+0.00%) |
Dec 11, 2006 | 40.34 | 40.34 | 40.24 | 40.27 | 18,400 | -0.06(-0.15%) |
Dec 08, 2006 | 40.33 | 40.41 | 40.26 | 40.33 | 21,734 | +0.02(+0.04%) |
Dec 07, 2006 | 40.54 | 40.57 | 40.30 | 40.31 | 6,266 | -0.15(-0.37%) |
Dec 06, 2006 | 40.42 | 40.49 | 40.42 | 40.46 | 13,067 | +0.08(+0.19%) |
Dec 05, 2006 | 40.27 | 40.42 | 40.27 | 40.39 | 106,004 | +0.16(+0.41%) |
Dec 04, 2006 | 40.00 | 40.27 | 40.00 | 40.22 | 18,000 | +0.61(+1.55%) |
Dec 01, 2006 | 39.66 | 39.91 | 39.48 | 39.61 | 307,346 | -0.31(-0.79%) |
Nov 30, 2006 | 39.94 | 39.94 | 39.67 | 39.92 | 12,667 | +0.06(+0.15%) |
Nov 29, 2006 | 39.69 | 39.87 | 39.67 | 39.86 | 45,068 | +0.30(+0.76%) |
Nov 28, 2006 | 39.49 | 39.56 | 39.36 | 39.56 | 25,334 | +0.08(+0.21%) |
Nov 27, 2006 | 39.89 | 39.91 | 39.48 | 39.48 | 9,733 | -0.56(-1.40%) |
Nov 24, 2006 | 39.99 | 40.10 | 39.99 | 40.04 | 1,066 | -0.11(-0.28%) |
Nov 22, 2006 | 40.14 | 40.15 | 40.09 | 40.15 | 7,200 | +0.08(+0.21%) |
Nov 21, 2006 | 40.10 | 40.13 | 40.04 | 40.07 | 9,733 | +0.03(+0.08%) |
Nov 20, 2006 | 40.06 | 40.12 | 40.03 | 40.04 | 24,534 | -0.05(-0.13%) |
Nov 17, 2006 | 40.01 | 40.09 | 40.01 | 40.09 | 7,200 | -0.04(-0.09%) |
Nov 16, 2006 | 40.09 | 40.13 | 39.99 | 40.13 | 22,934 | +0.15(+0.37%) |
Nov 15, 2006 | 39.86 | 40.09 | 39.86 | 39.98 | 19,734 | +0.14(+0.36%) |
Nov 14, 2006 | 39.60 | 39.87 | 39.45 | 39.84 | 7,333 | +0.31(+0.80%) |
Nov 13, 2006 | 39.49 | 39.61 | 39.49 | 39.52 | 8,933 | +0.03(+0.08%) |
Nov 10, 2006 | 39.53 | 39.53 | 39.41 | 39.49 | 9,600 | +0.08(+0.21%) |
Nov 09, 2006 | 39.82 | 39.82 | 39.41 | 39.41 | 11,333 | -0.38(-0.94%) |
Nov 08, 2006 | 39.66 | 39.86 | 39.66 | 39.79 | 39,735 | +0.08(+0.19%) |
Nov 07, 2006 | 39.62 | 39.83 | 39.62 | 39.71 | 23,467 | +0.10(+0.27%) |
Nov 06, 2006 | 39.36 | 39.62 | 39.36 | 39.61 | 22,667 | +0.38(+0.98%) |
Nov 03, 2006 | 39.42 | 39.44 | 39.17 | 39.22 | 11,467 | -0.07(-0.17%) |
Nov 02, 2006 | 39.25 | 39.29 | 39.17 | 39.29 | 8,000 | -0.02(-0.06%) |
Nov 01, 2006 | 39.71 | 39.71 | 39.31 | 39.31 | 6,800 | -0.26(-0.64%) |
Oct 31, 2006 | 39.71 | 39.72 | 39.49 | 39.57 | 52,668 | -0.03(-0.08%) |
Oct 30, 2006 | 39.58 | 39.65 | 39.49 | 39.60 | 14,000 | -0.02(-0.06%) |
Oct 27, 2006 | 39.69 | 39.79 | 39.61 | 39.62 | 10,933 | -0.29(-0.71%) |
Oct 26, 2006 | 39.68 | 39.91 | 39.61 | 39.91 | 23,734 | +0.27(+0.68%) |
Oct 25, 2006 | 39.67 | 39.67 | 39.55 | 39.64 | 6,933 | +0.03(+0.08%) |
Oct 24, 2006 | 39.61 | 39.64 | 39.54 | 39.61 | 14,667 | -0.06(-0.15%) |
Oct 23, 2006 | 39.25 | 39.67 | 39.25 | 39.67 | 12,933 | +0.37(+0.94%) |
Oct 20, 2006 | 39.20 | 39.30 | 39.19 | 39.30 | 7,066 | +0.06(+0.15%) |
Oct 19, 2006 | 39.31 | 39.37 | 39.23 | 39.24 | 7,333 | -0.10(-0.27%) |
Oct 18, 2006 | 39.55 | 39.55 | 39.29 | 39.34 | 16,934 | +0.16(+0.40%) |
Oct 17, 2006 | 39.28 | 39.28 | 39.04 | 39.19 | 13,600 | -0.20(-0.50%) |
Oct 16, 2006 | 39.19 | 39.38 | 39.19 | 39.38 | 9,600 | +0.19(+0.48%) |
Oct 13, 2006 | 39.17 | 39.19 | 39.07 | 39.19 | 7,466 | -0.05(-0.13%) |
Oct 12, 2006 | 39.11 | 39.25 | 39.10 | 39.25 | 17,600 | +0.24(+0.62%) |
Oct 11, 2006 | 39.00 | 39.03 | 38.92 | 39.01 | 5,600 | -0.02(-0.06%) |
Oct 10, 2006 | 39.16 | 39.16 | 38.94 | 39.03 | 6,800 | +0.05(+0.12%) |
Oct 09, 2006 | 38.92 | 38.98 | 38.82 | 38.98 | 8,133 | +0.11(+0.29%) |
Oct 06, 2006 | 38.90 | 38.92 | 38.81 | 38.87 | 8,000 | -0.20(-0.50%) |
Oct 05, 2006 | 39.00 | 39.07 | 38.93 | 39.07 | 14,933 | +0.17(+0.42%) |
Oct 04, 2006 | 38.51 | 38.90 | 38.51 | 38.90 | 7,333 | +0.32(+0.84%) |
Oct 03, 2006 | 38.38 | 38.62 | 38.38 | 38.58 | 18,667 | +0.16(+0.43%) |