Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.53 | 42.64 | 42.30 | 42.31 | 9,285 | -0.23(-0.54%) |
Dec 28, 2006 | 42.60 | 42.65 | 42.40 | 42.53 | 28,745 | -0.07(-0.17%) |
Dec 27, 2006 | 42.37 | 42.61 | 42.37 | 42.61 | 38,539 | +0.51(+1.20%) |
Dec 26, 2006 | 41.99 | 42.10 | 41.88 | 42.10 | 36,377 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.66 | 41.96 | 64,613 | -0.29(-0.69%) |
Dec 21, 2006 | 42.68 | 42.78 | 42.18 | 42.25 | 54,438 | -0.42(-0.99%) |
Dec 20, 2006 | 42.51 | 42.95 | 42.51 | 42.68 | 47,951 | +0.07(+0.17%) |
Dec 19, 2006 | 42.57 | 42.68 | 42.21 | 42.60 | 443,392 | -0.14(-0.33%) |
Dec 18, 2006 | 42.83 | 43.11 | 42.73 | 42.75 | 41,846 | -0.01(-0.03%) |
Dec 15, 2006 | 42.81 | 42.94 | 42.74 | 42.76 | 92,977 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.70 | 42.36 | 42.50 | 47,061 | +0.09(+0.22%) |
Dec 13, 2006 | 42.88 | 42.88 | 42.31 | 42.41 | 23,657 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.72 | 156,319 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.90 | 43.01 | 121,214 | -0.03(-0.07%) |
Dec 08, 2006 | 42.66 | 43.12 | 42.66 | 43.05 | 45,407 | +0.43(+1.01%) |
Dec 07, 2006 | 43.19 | 43.35 | 42.60 | 42.61 | 48,333 | -0.45(-1.04%) |
Dec 06, 2006 | 42.69 | 43.11 | 42.69 | 43.06 | 69,447 | +0.31(+0.74%) |
Dec 05, 2006 | 42.51 | 42.90 | 42.41 | 42.75 | 31,925 | +0.36(+0.85%) |
Dec 04, 2006 | 41.52 | 42.39 | 41.52 | 42.38 | 83,183 | +0.97(+2.33%) |
Dec 01, 2006 | 41.26 | 42.05 | 41.03 | 41.42 | 136,604 | -0.57(-1.35%) |
Nov 30, 2006 | 42.24 | 42.27 | 41.73 | 41.98 | 88,653 | -0.19(-0.45%) |
Nov 29, 2006 | 42.68 | 42.75 | 41.71 | 42.17 | 113,582 | -0.19(-0.45%) |
Nov 28, 2006 | 41.93 | 42.46 | 41.62 | 42.36 | 34,977 | +0.24(+0.58%) |
Nov 27, 2006 | 43.54 | 43.59 | 42.07 | 42.12 | 143,218 | -1.65(-3.77%) |
Nov 24, 2006 | 43.38 | 43.91 | 43.28 | 43.77 | 53,039 | -0.09(-0.22%) |
Nov 22, 2006 | 43.90 | 43.90 | 43.58 | 43.86 | 120,705 | +0.43(+1.00%) |
Nov 21, 2006 | 42.89 | 43.43 | 42.89 | 43.43 | 42,736 | +0.68(+1.58%) |
Nov 20, 2006 | 42.57 | 42.87 | 42.49 | 42.75 | 105,188 | +0.31(+0.74%) |
Nov 17, 2006 | 42.24 | 42.60 | 42.10 | 42.44 | 42,863 | +0.09(+0.22%) |
Nov 16, 2006 | 42.47 | 42.51 | 42.27 | 42.35 | 67,411 | +0.17(+0.39%) |
Nov 15, 2006 | 41.68 | 42.27 | 41.67 | 42.18 | 134,951 | +0.35(+0.83%) |
Nov 14, 2006 | 41.33 | 41.85 | 40.85 | 41.83 | 69,319 | +0.69(+1.68%) |
Nov 13, 2006 | 40.95 | 41.34 | 40.95 | 41.14 | 31,543 | +0.29(+0.71%) |
Nov 10, 2006 | 40.53 | 40.88 | 40.43 | 40.85 | 16,153 | +0.64(+1.60%) |
Nov 09, 2006 | 40.98 | 41.04 | 40.14 | 40.21 | 59,398 | -0.85(-2.07%) |
Nov 08, 2006 | 40.84 | 41.16 | 40.83 | 41.06 | 25,692 | -0.13(-0.31%) |
Nov 07, 2006 | 41.16 | 41.45 | 41.11 | 41.18 | 32,942 | +0.03(+0.08%) |
Nov 06, 2006 | 40.33 | 41.24 | 40.33 | 41.15 | 95,648 | +1.01(+2.51%) |
Nov 03, 2006 | 40.29 | 40.32 | 39.83 | 40.14 | 120,196 | -0.02(-0.06%) |
Nov 02, 2006 | 39.87 | 40.33 | 39.59 | 40.17 | 296,739 | +0.11(+0.27%) |
Nov 01, 2006 | 41.16 | 41.28 | 40.06 | 40.06 | 73,390 | -0.89(-2.17%) |
Oct 31, 2006 | 41.15 | 41.17 | 40.91 | 40.95 | 52,657 | -0.02(-0.06%) |
Oct 30, 2006 | 40.66 | 41.14 | 40.62 | 40.97 | 29,127 | +0.19(+0.46%) |
Oct 27, 2006 | 41.15 | 41.28 | 40.76 | 40.78 | 288,599 | -0.46(-1.11%) |
Oct 26, 2006 | 40.88 | 41.24 | 40.58 | 41.24 | 269,139 | +0.43(+1.06%) |
Oct 25, 2006 | 40.88 | 41.01 | 40.56 | 40.80 | 98,446 | +0.02(+0.04%) |
Oct 24, 2006 | 40.43 | 40.79 | 40.43 | 40.79 | 15,644 | +0.22(+0.54%) |
Oct 23, 2006 | 40.01 | 40.58 | 40.01 | 40.57 | 91,578 | +0.46(+1.14%) |
Oct 20, 2006 | 40.14 | 40.19 | 40.06 | 40.11 | 85,473 | +0.06(+0.14%) |
Oct 19, 2006 | 40.30 | 40.30 | 39.96 | 40.06 | 292,415 | -0.31(-0.76%) |
Oct 18, 2006 | 40.53 | 40.68 | 40.21 | 40.36 | 52,276 | +0.17(+0.43%) |
Oct 17, 2006 | 40.47 | 40.47 | 39.99 | 40.19 | 71,609 | -0.03(-0.08%) |
Oct 16, 2006 | 40.33 | 40.44 | 40.19 | 40.22 | 44,517 | -0.15(-0.37%) |
Oct 13, 2006 | 40.29 | 40.51 | 40.25 | 40.37 | 56,473 | +0.09(+0.23%) |
Oct 12, 2006 | 39.93 | 40.36 | 39.93 | 40.28 | 111,166 | +0.53(+1.33%) |
Oct 11, 2006 | 39.88 | 39.91 | 39.49 | 39.75 | 89,670 | -0.98(-2.41%) |
Oct 10, 2006 | 40.78 | 41.08 | 40.44 | 40.73 | 284,529 | +0.07(+0.17%) |
Oct 09, 2006 | 40.25 | 40.73 | 40.21 | 40.66 | 66,903 | +0.35(+0.86%) |
Oct 06, 2006 | 40.11 | 40.38 | 40.03 | 40.32 | 35,232 | -0.11(-0.27%) |
Oct 05, 2006 | 39.96 | 40.47 | 39.94 | 40.43 | 189,135 | +0.39(+0.98%) |
Oct 04, 2006 | 39.06 | 40.04 | 38.92 | 40.03 | 114,854 | +0.89(+2.27%) |
Oct 03, 2006 | 38.58 | 39.21 | 38.58 | 39.15 | 43,245 | +0.52(+1.34%) |