Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.38 | 42.42 | 42.02 | 42.11 | 648,786 | -0.26(-0.62%) |
Dec 28, 2006 | 42.46 | 42.61 | 42.25 | 42.38 | 588,848 | -0.15(-0.36%) |
Dec 27, 2006 | 42.43 | 42.54 | 42.22 | 42.53 | 840,596 | +0.19(+0.44%) |
Dec 26, 2006 | 42.30 | 42.45 | 42.00 | 42.34 | 977,085 | +0.25(+0.59%) |
Dec 22, 2006 | 42.31 | 42.32 | 41.73 | 42.09 | 1,757,821 | -0.17(-0.41%) |
Dec 21, 2006 | 41.95 | 42.38 | 41.69 | 42.27 | 2,599,812 | +0.39(+0.93%) |
Dec 20, 2006 | 41.55 | 41.98 | 41.34 | 41.88 | 1,893,042 | +0.39(+0.94%) |
Dec 19, 2006 | 41.10 | 41.57 | 40.99 | 41.49 | 2,512,207 | +0.31(+0.76%) |
Dec 18, 2006 | 41.18 | 41.30 | 40.95 | 41.18 | 1,330,440 | +0.00(+0.00%) |
Dec 15, 2006 | 40.94 | 41.29 | 40.89 | 41.18 | 2,299,654 | +0.89(+2.20%) |
Dec 14, 2006 | 40.16 | 40.43 | 40.03 | 40.29 | 1,053,660 | +0.12(+0.29%) |
Dec 13, 2006 | 40.10 | 40.33 | 40.07 | 40.17 | 992,603 | +0.08(+0.19%) |
Dec 12, 2006 | 39.71 | 40.19 | 39.69 | 40.09 | 1,354,633 | +0.33(+0.84%) |
Dec 11, 2006 | 39.65 | 39.96 | 39.44 | 39.76 | 1,155,255 | -0.03(-0.07%) |
Dec 08, 2006 | 39.87 | 39.98 | 39.55 | 39.79 | 945,763 | -0.18(-0.45%) |
Dec 07, 2006 | 39.87 | 40.25 | 39.82 | 39.97 | 1,932,268 | +0.15(+0.38%) |
Dec 06, 2006 | 40.14 | 40.21 | 39.75 | 39.82 | 1,035,041 | -0.40(-1.00%) |
Dec 05, 2006 | 40.62 | 40.65 | 40.16 | 40.22 | 1,884,304 | -0.30(-0.74%) |
Dec 04, 2006 | 39.87 | 40.65 | 39.86 | 40.52 | 3,471,193 | +1.33(+3.40%) |
Dec 01, 2006 | 39.58 | 39.78 | 38.86 | 39.19 | 1,640,134 | -0.34(-0.86%) |
Nov 30, 2006 | 39.59 | 39.69 | 39.19 | 39.53 | 1,018,421 | -0.03(-0.07%) |
Nov 29, 2006 | 39.23 | 39.66 | 39.22 | 39.55 | 1,593,911 | +0.34(+0.87%) |
Nov 28, 2006 | 39.16 | 39.50 | 39.01 | 39.21 | 1,355,753 | +0.10(+0.27%) |
Nov 27, 2006 | 39.56 | 39.73 | 39.11 | 39.11 | 1,695,398 | -0.61(-1.54%) |
Nov 24, 2006 | 39.98 | 39.98 | 39.69 | 39.72 | 802,982 | -0.39(-0.97%) |
Nov 22, 2006 | 40.05 | 40.27 | 40.02 | 40.11 | 1,494,539 | +0.01(+0.02%) |
Nov 21, 2006 | 40.36 | 40.39 | 40.02 | 40.10 | 856,867 | -0.26(-0.64%) |
Nov 20, 2006 | 40.30 | 40.43 | 40.21 | 40.36 | 1,593,192 | +0.13(+0.33%) |
Nov 17, 2006 | 40.33 | 40.54 | 40.16 | 40.23 | 1,720,161 | -0.15(-0.36%) |
Nov 16, 2006 | 40.52 | 40.56 | 40.37 | 40.37 | 1,463,838 | +0.06(+0.14%) |
Nov 15, 2006 | 40.49 | 40.64 | 40.29 | 40.32 | 1,584,988 | -0.13(-0.33%) |
Nov 14, 2006 | 40.63 | 40.73 | 40.28 | 40.45 | 1,725,790 | -0.22(-0.53%) |
Nov 13, 2006 | 40.56 | 40.96 | 40.39 | 40.66 | 697,499 | +0.04(+0.10%) |
Nov 10, 2006 | 40.40 | 40.73 | 40.33 | 40.62 | 917,507 | +0.19(+0.48%) |
Nov 09, 2006 | 40.75 | 40.82 | 40.39 | 40.43 | 1,330,399 | -0.37(-0.90%) |
Nov 08, 2006 | 40.81 | 40.96 | 40.58 | 40.80 | 712,121 | +0.05(+0.12%) |
Nov 07, 2006 | 40.66 | 40.96 | 40.52 | 40.75 | 1,167,928 | +0.13(+0.32%) |
Nov 06, 2006 | 40.18 | 40.65 | 40.18 | 40.62 | 883,741 | +0.46(+1.14%) |
Nov 03, 2006 | 40.23 | 40.54 | 40.01 | 40.16 | 1,154,339 | +0.13(+0.33%) |
Nov 02, 2006 | 40.21 | 40.25 | 39.75 | 40.03 | 1,304,242 | -0.23(-0.57%) |
Nov 01, 2006 | 40.89 | 40.92 | 40.15 | 40.25 | 1,489,293 | -0.49(-1.21%) |
Oct 31, 2006 | 41.02 | 41.20 | 40.69 | 40.75 | 1,611,022 | -0.01(-0.02%) |
Oct 30, 2006 | 40.51 | 40.82 | 40.42 | 40.75 | 1,408,308 | +0.44(+1.08%) |
Oct 27, 2006 | 40.20 | 40.46 | 40.16 | 40.32 | 1,127,799 | +0.02(+0.05%) |
Oct 26, 2006 | 39.76 | 40.35 | 39.75 | 40.30 | 1,196,206 | +0.47(+1.18%) |
Oct 25, 2006 | 39.87 | 39.93 | 39.48 | 39.82 | 1,390,349 | +0.04(+0.10%) |
Oct 24, 2006 | 39.92 | 40.03 | 39.48 | 39.78 | 1,353,277 | -0.33(-0.83%) |
Oct 23, 2006 | 39.55 | 40.19 | 39.44 | 40.12 | 2,730,311 | +0.49(+1.23%) |
Oct 20, 2006 | 40.16 | 40.16 | 39.20 | 39.63 | 2,434,427 | -0.17(-0.42%) |
Oct 19, 2006 | 41.05 | 41.11 | 39.56 | 39.80 | 2,912,554 | -1.46(-3.53%) |
Oct 18, 2006 | 41.22 | 41.67 | 40.86 | 41.25 | 2,961,396 | -0.76(-1.80%) |
Oct 17, 2006 | 41.84 | 42.19 | 41.36 | 42.01 | 1,374,729 | +0.00(+0.00%) |
Oct 16, 2006 | 41.69 | 42.02 | 41.47 | 42.01 | 1,045,558 | +0.53(+1.27%) |
Oct 13, 2006 | 41.63 | 41.84 | 41.48 | 41.48 | 1,191,636 | -0.24(-0.57%) |
Oct 12, 2006 | 41.81 | 41.95 | 41.63 | 41.72 | 719,682 | +0.08(+0.20%) |
Oct 11, 2006 | 41.81 | 41.84 | 41.47 | 41.63 | 891,423 | -0.30(-0.71%) |
Oct 10, 2006 | 41.72 | 42.02 | 41.70 | 41.93 | 893,859 | +0.33(+0.80%) |
Oct 09, 2006 | 41.63 | 41.70 | 41.42 | 41.60 | 905,189 | -0.03(-0.08%) |
Oct 06, 2006 | 41.63 | 41.71 | 41.21 | 41.63 | 931,159 | +0.00(+0.00%) |
Oct 05, 2006 | 41.73 | 41.73 | 41.50 | 41.63 | 901,436 | -0.10(-0.25%) |
Oct 04, 2006 | 41.25 | 41.78 | 41.23 | 41.74 | 1,574,055 | +0.40(+0.96%) |
Oct 03, 2006 | 40.46 | 41.34 | 40.43 | 41.34 | 2,105,083 | +0.99(+2.46%) |