Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 39.62 | 39.78 | 38.90 | 39.16 | 260,700 | -0.62(-1.56%) |
Dec 28, 2006 | 39.80 | 40.16 | 39.43 | 39.78 | 199,700 | -0.10(-0.25%) |
Dec 27, 2006 | 38.73 | 39.88 | 38.73 | 39.88 | 369,800 | +0.81(+2.07%) |
Dec 26, 2006 | 39.59 | 40.29 | 38.86 | 39.07 | 211,500 | -0.52(-1.31%) |
Dec 22, 2006 | 40.18 | 40.25 | 39.15 | 39.59 | 233,600 | -0.58(-1.44%) |
Dec 21, 2006 | 40.81 | 41.47 | 39.95 | 40.17 | 287,800 | -0.64(-1.57%) |
Dec 20, 2006 | 41.32 | 41.59 | 40.66 | 40.81 | 434,000 | -0.61(-1.47%) |
Dec 19, 2006 | 40.09 | 41.82 | 39.89 | 41.42 | 335,500 | +1.01(+2.50%) |
Dec 18, 2006 | 42.54 | 42.54 | 40.25 | 40.41 | 722,500 | -2.05(-4.83%) |
Dec 15, 2006 | 43.10 | 43.21 | 42.20 | 42.46 | 546,900 | -0.57(-1.32%) |
Dec 14, 2006 | 42.76 | 43.22 | 42.45 | 43.03 | 459,000 | +0.51(+1.20%) |
Dec 13, 2006 | 42.35 | 42.93 | 42.04 | 42.52 | 718,100 | +0.27(+0.64%) |
Dec 12, 2006 | 43.26 | 43.40 | 41.87 | 42.25 | 965,600 | -1.72(-3.91%) |
Dec 11, 2006 | 44.00 | 44.58 | 43.56 | 43.97 | 399,500 | -0.18(-0.41%) |
Dec 08, 2006 | 44.05 | 44.68 | 43.86 | 44.15 | 657,300 | +0.43(+0.98%) |
Dec 07, 2006 | 43.76 | 44.27 | 43.00 | 43.72 | 646,100 | +0.01(+0.02%) |
Dec 06, 2006 | 43.11 | 44.39 | 42.40 | 43.71 | 897,400 | +0.53(+1.23%) |
Dec 05, 2006 | 43.50 | 43.70 | 42.50 | 43.18 | 432,400 | -0.02(-0.05%) |
Dec 04, 2006 | 43.29 | 43.53 | 42.70 | 43.20 | 1,105,500 | -0.34(-0.78%) |
Dec 01, 2006 | 41.94 | 43.61 | 41.62 | 43.54 | 1,003,600 | +1.21(+2.86%) |
Nov 30, 2006 | 42.40 | 42.85 | 41.80 | 42.33 | 839,700 | +0.23(+0.55%) |
Nov 29, 2006 | 41.25 | 42.45 | 40.62 | 42.10 | 1,602,000 | +1.20(+2.93%) |
Nov 28, 2006 | 40.40 | 41.12 | 40.29 | 40.90 | 642,300 | +0.52(+1.29%) |
Nov 27, 2006 | 40.66 | 40.95 | 40.21 | 40.38 | 581,400 | -0.22(-0.54%) |
Nov 24, 2006 | 40.61 | 41.39 | 40.56 | 40.60 | 116,300 | -0.12(-0.29%) |
Nov 22, 2006 | 40.94 | 41.20 | 40.19 | 40.72 | 453,000 | -0.18(-0.44%) |
Nov 21, 2006 | 40.98 | 41.10 | 40.50 | 40.90 | 413,200 | +0.32(+0.79%) |
Nov 20, 2006 | 40.29 | 41.04 | 39.89 | 40.58 | 595,200 | +0.29(+0.72%) |
Nov 17, 2006 | 39.92 | 40.51 | 39.25 | 40.29 | 509,000 | +0.29(+0.72%) |
Nov 16, 2006 | 40.75 | 40.82 | 39.77 | 40.00 | 874,800 | -0.35(-0.87%) |
Nov 15, 2006 | 39.90 | 41.12 | 39.60 | 40.35 | 467,400 | +0.37(+0.93%) |
Nov 14, 2006 | 39.15 | 40.09 | 39.03 | 39.98 | 441,500 | +0.58(+1.47%) |
Nov 13, 2006 | 39.60 | 39.65 | 38.97 | 39.40 | 623,900 | -0.39(-0.98%) |
Nov 10, 2006 | 40.69 | 40.69 | 39.31 | 39.79 | 410,500 | -0.90(-2.21%) |
Nov 09, 2006 | 41.03 | 41.62 | 40.05 | 40.69 | 513,800 | +0.02(+0.05%) |
Nov 08, 2006 | 39.21 | 40.78 | 38.97 | 40.67 | 532,500 | +1.17(+2.96%) |
Nov 07, 2006 | 39.89 | 40.20 | 39.08 | 39.50 | 467,300 | -0.71(-1.77%) |
Nov 06, 2006 | 39.04 | 40.35 | 38.54 | 40.21 | 553,200 | +1.42(+3.66%) |
Nov 03, 2006 | 38.19 | 39.36 | 38.00 | 38.79 | 686,400 | +1.29(+3.44%) |
Nov 02, 2006 | 36.25 | 37.85 | 35.10 | 37.50 | 1,220,000 | -0.50(-1.32%) |
Nov 01, 2006 | 39.31 | 39.84 | 37.76 | 38.00 | 738,900 | -1.38(-3.50%) |
Oct 31, 2006 | 38.43 | 39.62 | 38.13 | 39.38 | 750,600 | +0.75(+1.94%) |
Oct 30, 2006 | 38.67 | 39.12 | 38.03 | 38.63 | 386,300 | -0.34(-0.87%) |
Oct 27, 2006 | 39.72 | 40.17 | 38.75 | 38.97 | 361,900 | -0.72(-1.81%) |
Oct 26, 2006 | 40.40 | 40.55 | 39.02 | 39.69 | 626,900 | -0.46(-1.15%) |
Oct 25, 2006 | 38.70 | 40.84 | 38.20 | 40.15 | 1,244,000 | +1.44(+3.72%) |
Oct 24, 2006 | 36.72 | 38.71 | 36.13 | 38.71 | 682,800 | +1.96(+5.33%) |
Oct 23, 2006 | 36.20 | 37.84 | 36.02 | 36.75 | 688,200 | +0.11(+0.30%) |
Oct 20, 2006 | 37.84 | 37.84 | 36.11 | 36.64 | 754,200 | -1.20(-3.17%) |
Oct 19, 2006 | 35.81 | 38.00 | 35.59 | 37.84 | 1,161,800 | +2.34(+6.59%) |
Oct 18, 2006 | 36.34 | 36.45 | 35.42 | 35.50 | 462,800 | -0.70(-1.93%) |
Oct 17, 2006 | 36.93 | 36.93 | 35.52 | 36.20 | 439,900 | -0.72(-1.95%) |
Oct 16, 2006 | 35.89 | 37.18 | 35.70 | 36.92 | 668,600 | +0.99(+2.76%) |
Oct 13, 2006 | 35.08 | 36.31 | 34.79 | 35.93 | 969,000 | +1.33(+3.84%) |
Oct 12, 2006 | 33.10 | 34.62 | 33.10 | 34.60 | 530,400 | +1.51(+4.56%) |
Oct 11, 2006 | 34.56 | 34.56 | 32.67 | 33.09 | 706,700 | -1.06(-3.10%) |
Oct 10, 2006 | 32.70 | 34.45 | 32.62 | 34.15 | 838,100 | +1.45(+4.43%) |
Oct 09, 2006 | 34.15 | 34.21 | 32.52 | 32.70 | 1,125,800 | -0.76(-2.27%) |
Oct 06, 2006 | 33.03 | 33.73 | 32.50 | 33.46 | 616,000 | -0.14(-0.42%) |
Oct 05, 2006 | 32.98 | 33.77 | 32.89 | 33.60 | 1,808,800 | +1.16(+3.56%) |
Oct 04, 2006 | 31.59 | 32.50 | 30.31 | 32.45 | 1,639,800 | +0.82(+2.59%) |
Oct 03, 2006 | 32.77 | 32.78 | 31.55 | 31.62 | 1,148,600 | -1.76(-5.27%) |