Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.35 | 43.45 | 43.07 | 43.13 | 1,574,668 | -0.37(-0.85%) |
Dec 28, 2006 | 44.12 | 44.13 | 43.25 | 43.50 | 1,113,062 | -0.46(-1.04%) |
Dec 27, 2006 | 43.59 | 44.05 | 43.09 | 43.96 | 2,144,325 | +0.59(+1.36%) |
Dec 26, 2006 | 43.18 | 43.51 | 43.05 | 43.37 | 860,733 | +0.20(+0.46%) |
Dec 22, 2006 | 43.31 | 43.45 | 43.12 | 43.17 | 1,469,872 | -0.11(-0.26%) |
Dec 21, 2006 | 43.96 | 43.96 | 43.17 | 43.28 | 2,378,278 | -0.68(-1.54%) |
Dec 20, 2006 | 44.00 | 44.12 | 43.79 | 43.96 | 3,593,302 | +0.03(+0.06%) |
Dec 19, 2006 | 42.95 | 44.05 | 42.86 | 43.93 | 4,507,273 | +0.69(+1.59%) |
Dec 18, 2006 | 43.45 | 43.84 | 43.07 | 43.25 | 3,121,825 | -0.24(-0.55%) |
Dec 15, 2006 | 43.54 | 43.64 | 43.18 | 43.48 | 3,695,578 | +0.25(+0.57%) |
Dec 14, 2006 | 43.81 | 44.00 | 43.07 | 43.24 | 8,282,761 | +1.17(+2.78%) |
Dec 13, 2006 | 42.68 | 42.70 | 41.88 | 42.06 | 4,474,196 | -0.31(-0.74%) |
Dec 12, 2006 | 42.62 | 42.75 | 42.20 | 42.38 | 2,553,533 | -0.11(-0.27%) |
Dec 11, 2006 | 42.85 | 42.86 | 42.23 | 42.49 | 2,353,602 | -0.42(-0.98%) |
Dec 08, 2006 | 43.16 | 43.32 | 42.81 | 42.91 | 1,922,973 | -0.11(-0.27%) |
Dec 07, 2006 | 42.95 | 43.38 | 42.80 | 43.03 | 3,598,447 | +0.19(+0.44%) |
Dec 06, 2006 | 42.41 | 42.88 | 42.33 | 42.84 | 3,912,205 | +0.43(+1.01%) |
Dec 05, 2006 | 42.18 | 42.54 | 41.93 | 42.41 | 2,739,709 | +0.33(+0.79%) |
Dec 04, 2006 | 41.65 | 42.14 | 41.64 | 42.07 | 2,684,371 | +0.27(+0.64%) |
Dec 01, 2006 | 41.39 | 41.84 | 41.14 | 41.81 | 2,458,923 | +0.07(+0.16%) |
Nov 30, 2006 | 42.05 | 42.36 | 41.74 | 41.74 | 2,935,965 | -0.31(-0.75%) |
Nov 29, 2006 | 41.56 | 42.23 | 41.53 | 42.05 | 2,472,784 | +0.45(+1.08%) |
Nov 28, 2006 | 41.33 | 41.74 | 41.18 | 41.61 | 2,712,302 | +0.37(+0.90%) |
Nov 27, 2006 | 42.00 | 42.15 | 40.94 | 41.24 | 4,896,635 | -1.11(-2.63%) |
Nov 24, 2006 | 42.36 | 42.37 | 42.03 | 42.35 | 601,788 | +0.02(+0.04%) |
Nov 22, 2006 | 42.00 | 42.33 | 42.00 | 42.33 | 1,665,288 | +0.32(+0.77%) |
Nov 21, 2006 | 42.22 | 42.27 | 41.83 | 42.01 | 4,122,532 | +0.26(+0.62%) |
Nov 20, 2006 | 41.58 | 41.85 | 41.18 | 41.75 | 3,445,768 | -0.29(-0.68%) |
Nov 17, 2006 | 41.53 | 42.05 | 41.43 | 42.04 | 4,242,028 | +0.37(+0.89%) |
Nov 16, 2006 | 41.90 | 41.90 | 41.52 | 41.66 | 3,166,978 | -0.18(-0.43%) |
Nov 15, 2006 | 41.85 | 41.90 | 41.79 | 41.85 | 4,294,951 | +0.22(+0.53%) |
Nov 14, 2006 | 41.33 | 41.87 | 40.76 | 41.63 | 4,661,737 | +0.09(+0.21%) |
Nov 13, 2006 | 42.09 | 42.46 | 41.54 | 41.54 | 5,443,506 | -1.34(-3.13%) |
Nov 10, 2006 | 41.12 | 43.09 | 41.06 | 42.88 | 3,653,575 | +1.58(+3.83%) |
Nov 09, 2006 | 42.00 | 42.10 | 41.26 | 41.30 | 4,364,885 | -0.44(-1.05%) |
Nov 08, 2006 | 42.25 | 42.25 | 41.43 | 41.74 | 845,717 | -0.50(-1.19%) |
Nov 07, 2006 | 41.38 | 42.45 | 41.37 | 42.25 | 2,401,800 | +0.97(+2.35%) |
Nov 06, 2006 | 40.99 | 41.37 | 40.93 | 41.27 | 1,158,740 | +0.35(+0.86%) |
Nov 03, 2006 | 40.81 | 41.06 | 40.67 | 40.92 | 946,733 | +0.09(+0.21%) |
Nov 02, 2006 | 40.73 | 40.87 | 40.53 | 40.84 | 739,976 | +0.10(+0.26%) |
Nov 01, 2006 | 40.88 | 41.03 | 40.72 | 40.73 | 1,504,734 | -0.10(-0.23%) |
Oct 31, 2006 | 41.19 | 41.19 | 40.72 | 40.83 | 1,153,174 | -0.17(-0.42%) |
Oct 30, 2006 | 41.27 | 41.37 | 40.97 | 41.00 | 1,034,728 | -0.10(-0.25%) |
Oct 27, 2006 | 41.66 | 42.02 | 41.05 | 41.10 | 1,643,552 | -0.52(-1.26%) |
Oct 26, 2006 | 41.17 | 41.68 | 40.99 | 41.63 | 2,333,651 | +0.49(+1.18%) |
Oct 25, 2006 | 42.52 | 42.52 | 40.11 | 41.14 | 4,333,594 | -1.00(-2.37%) |
Oct 24, 2006 | 40.64 | 42.19 | 40.59 | 42.14 | 4,876,684 | +1.87(+4.63%) |
Oct 23, 2006 | 39.88 | 40.27 | 39.58 | 40.27 | 1,662,348 | +0.25(+0.62%) |
Oct 20, 2006 | 41.25 | 41.25 | 39.94 | 40.03 | 2,220,140 | -0.96(-2.35%) |
Oct 19, 2006 | 40.48 | 40.99 | 40.05 | 40.99 | 2,417,026 | +0.59(+1.46%) |
Oct 18, 2006 | 39.82 | 40.76 | 39.70 | 40.40 | 4,459,391 | +0.71(+1.80%) |
Oct 17, 2006 | 39.02 | 39.83 | 38.81 | 39.68 | 1,636,097 | +0.62(+1.58%) |
Oct 16, 2006 | 39.00 | 39.11 | 38.78 | 39.06 | 683,063 | +0.08(+0.20%) |
Oct 13, 2006 | 38.62 | 39.03 | 38.44 | 38.99 | 1,205,362 | +0.37(+0.96%) |
Oct 12, 2006 | 37.90 | 38.71 | 37.76 | 38.62 | 1,409,914 | +0.84(+2.22%) |
Oct 11, 2006 | 37.81 | 37.92 | 37.52 | 37.78 | 742,076 | -0.11(-0.30%) |
Oct 10, 2006 | 37.92 | 37.95 | 37.54 | 37.89 | 763,602 | -0.06(-0.15%) |
Oct 09, 2006 | 37.99 | 38.08 | 37.86 | 37.95 | 626,255 | -0.13(-0.35%) |
Oct 06, 2006 | 37.56 | 38.09 | 37.55 | 38.08 | 1,467,457 | +0.31(+0.83%) |
Oct 05, 2006 | 37.59 | 37.83 | 37.48 | 37.77 | 1,700,045 | +0.24(+0.63%) |
Oct 04, 2006 | 36.97 | 37.61 | 36.92 | 37.53 | 1,623,601 | +0.46(+1.23%) |
Oct 03, 2006 | 37.16 | 37.17 | 36.73 | 37.07 | 1,945,969 | -0.05(-0.13%) |