Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.37 | 43.46 | 42.98 | 43.22 | 198,462 | -0.08(-0.18%) |
Dec 28, 2006 | 43.65 | 43.65 | 43.26 | 43.30 | 210,273 | -0.30(-0.69%) |
Dec 27, 2006 | 43.21 | 43.89 | 43.12 | 43.60 | 136,159 | +0.34(+0.79%) |
Dec 26, 2006 | 43.04 | 43.42 | 42.80 | 43.26 | 265,074 | +0.08(+0.19%) |
Dec 22, 2006 | 43.89 | 43.89 | 42.87 | 43.18 | 153,811 | -0.66(-1.51%) |
Dec 21, 2006 | 43.19 | 44.27 | 43.19 | 43.84 | 220,947 | +0.61(+1.41%) |
Dec 20, 2006 | 43.05 | 43.69 | 42.64 | 43.23 | 232,682 | +0.12(+0.28%) |
Dec 19, 2006 | 42.28 | 43.38 | 42.28 | 43.11 | 242,150 | +0.55(+1.29%) |
Dec 18, 2006 | 42.55 | 42.76 | 42.20 | 42.56 | 270,248 | -0.04(-0.09%) |
Dec 15, 2006 | 42.52 | 42.78 | 42.05 | 42.60 | 476,415 | +0.08(+0.19%) |
Dec 14, 2006 | 40.70 | 43.64 | 40.61 | 42.52 | 1,498,730 | -0.47(-1.09%) |
Dec 13, 2006 | 43.08 | 43.08 | 42.65 | 42.99 | 216,890 | +0.19(+0.44%) |
Dec 12, 2006 | 42.82 | 43.13 | 42.51 | 42.80 | 129,993 | +0.04(+0.09%) |
Dec 11, 2006 | 42.41 | 42.93 | 42.41 | 42.76 | 182,480 | +0.23(+0.54%) |
Dec 08, 2006 | 42.84 | 42.89 | 42.16 | 42.53 | 162,110 | -0.48(-1.12%) |
Dec 07, 2006 | 43.87 | 43.87 | 42.92 | 43.01 | 157,207 | -0.74(-1.69%) |
Dec 06, 2006 | 43.92 | 44.07 | 43.56 | 43.75 | 171,043 | -0.18(-0.41%) |
Dec 05, 2006 | 44.25 | 44.25 | 43.75 | 43.93 | 153,714 | -0.09(-0.20%) |
Dec 04, 2006 | 43.51 | 44.52 | 43.47 | 44.02 | 264,958 | +0.69(+1.59%) |
Dec 01, 2006 | 43.98 | 44.09 | 42.84 | 43.33 | 164,283 | -0.62(-1.41%) |
Nov 30, 2006 | 42.72 | 44.20 | 42.63 | 43.95 | 241,900 | +1.10(+2.57%) |
Nov 29, 2006 | 43.18 | 43.37 | 42.74 | 42.85 | 280,051 | -0.01(-0.02%) |
Nov 28, 2006 | 42.47 | 43.21 | 42.47 | 42.86 | 308,578 | +0.36(+0.85%) |
Nov 27, 2006 | 43.14 | 43.32 | 42.35 | 42.50 | 272,958 | -0.79(-1.82%) |
Nov 24, 2006 | 43.22 | 43.50 | 43.15 | 43.29 | 72,137 | -0.10(-0.23%) |
Nov 22, 2006 | 43.55 | 43.93 | 43.37 | 43.39 | 127,711 | -0.32(-0.73%) |
Nov 21, 2006 | 44.18 | 44.23 | 43.57 | 43.71 | 127,528 | -0.52(-1.18%) |
Nov 20, 2006 | 44.23 | 44.80 | 43.95 | 44.23 | 144,287 | -0.16(-0.36%) |
Nov 17, 2006 | 44.71 | 44.71 | 44.11 | 44.39 | 85,369 | -0.32(-0.72%) |
Nov 16, 2006 | 45.15 | 45.33 | 44.55 | 44.71 | 117,572 | -0.37(-0.82%) |
Nov 15, 2006 | 44.38 | 45.40 | 44.10 | 45.08 | 172,137 | +0.83(+1.88%) |
Nov 14, 2006 | 43.49 | 44.35 | 43.47 | 44.25 | 269,954 | +0.70(+1.61%) |
Nov 13, 2006 | 42.73 | 44.00 | 42.73 | 43.55 | 275,042 | +0.69(+1.61%) |
Nov 10, 2006 | 42.36 | 42.95 | 42.07 | 42.86 | 99,951 | +0.57(+1.35%) |
Nov 09, 2006 | 43.05 | 43.50 | 42.05 | 42.29 | 222,682 | -1.02(-2.36%) |
Nov 08, 2006 | 42.68 | 43.94 | 42.64 | 43.31 | 262,604 | +0.25(+0.58%) |
Nov 07, 2006 | 44.01 | 44.06 | 42.63 | 43.06 | 314,896 | -0.79(-1.80%) |
Nov 06, 2006 | 43.48 | 44.12 | 43.42 | 43.85 | 378,040 | +0.61(+1.41%) |
Nov 03, 2006 | 43.54 | 43.58 | 42.25 | 43.24 | 341,059 | -0.19(-0.44%) |
Nov 02, 2006 | 42.34 | 44.24 | 42.28 | 43.43 | 442,504 | +0.92(+2.16%) |
Nov 01, 2006 | 43.25 | 43.45 | 42.07 | 42.51 | 386,370 | -1.13(-2.59%) |
Oct 31, 2006 | 44.37 | 44.60 | 43.30 | 43.64 | 245,535 | -0.54(-1.22%) |
Oct 30, 2006 | 44.68 | 44.68 | 43.76 | 44.18 | 213,808 | -0.50(-1.12%) |
Oct 27, 2006 | 44.35 | 45.49 | 44.15 | 44.68 | 420,956 | +0.37(+0.84%) |
Oct 26, 2006 | 43.41 | 44.67 | 43.16 | 44.31 | 1,247,489 | +4.23(+10.55%) |
Oct 25, 2006 | 41.34 | 41.66 | 39.67 | 40.08 | 461,241 | -1.42(-3.42%) |
Oct 24, 2006 | 41.73 | 41.73 | 41.25 | 41.50 | 327,299 | -0.15(-0.36%) |
Oct 23, 2006 | 41.45 | 42.56 | 40.97 | 41.65 | 355,318 | +0.02(+0.05%) |
Oct 20, 2006 | 42.15 | 42.15 | 41.55 | 41.63 | 196,733 | -0.32(-0.76%) |
Oct 19, 2006 | 41.59 | 42.22 | 41.47 | 41.95 | 200,445 | +0.23(+0.55%) |
Oct 18, 2006 | 42.00 | 42.45 | 41.50 | 41.72 | 363,174 | +0.13(+0.31%) |
Oct 17, 2006 | 42.19 | 42.42 | 41.50 | 41.59 | 290,459 | -1.31(-3.05%) |
Oct 16, 2006 | 42.50 | 43.40 | 42.48 | 42.90 | 235,572 | +0.58(+1.37%) |
Oct 13, 2006 | 42.82 | 42.95 | 42.28 | 42.32 | 167,557 | -0.41(-0.96%) |
Oct 12, 2006 | 41.85 | 42.84 | 41.64 | 42.73 | 196,058 | +1.00(+2.40%) |
Oct 11, 2006 | 42.09 | 42.11 | 41.41 | 41.73 | 417,539 | -0.34(-0.81%) |
Oct 10, 2006 | 43.09 | 43.09 | 41.91 | 42.07 | 192,234 | -0.89(-2.07%) |
Oct 09, 2006 | 43.12 | 43.34 | 42.81 | 42.96 | 193,132 | -0.27(-0.62%) |
Oct 06, 2006 | 44.00 | 44.07 | 42.64 | 43.23 | 437,161 | -0.74(-1.68%) |
Oct 05, 2006 | 42.85 | 44.06 | 42.85 | 43.97 | 224,968 | +1.29(+3.02%) |
Oct 04, 2006 | 42.31 | 42.76 | 42.13 | 42.68 | 164,333 | +0.41(+0.97%) |
Oct 03, 2006 | 42.00 | 42.57 | 41.85 | 42.27 | 254,017 | +0.31(+0.74%) |