Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.73 | 42.82 | 42.37 | 42.43 | 520,749 | -0.30(-0.71%) |
Dec 28, 2006 | 42.69 | 42.83 | 42.62 | 42.73 | 526,797 | +0.11(+0.25%) |
Dec 27, 2006 | 42.68 | 42.84 | 42.30 | 42.62 | 768,574 | +0.10(+0.23%) |
Dec 26, 2006 | 42.39 | 42.53 | 42.21 | 42.53 | 464,803 | +0.11(+0.25%) |
Dec 22, 2006 | 42.56 | 42.56 | 42.17 | 42.42 | 663,789 | -0.09(-0.22%) |
Dec 21, 2006 | 42.44 | 42.72 | 42.29 | 42.51 | 1,627,569 | +0.08(+0.19%) |
Dec 20, 2006 | 42.10 | 42.44 | 42.05 | 42.43 | 826,788 | +0.36(+0.86%) |
Dec 19, 2006 | 41.99 | 42.21 | 41.96 | 42.07 | 1,103,341 | +0.01(+0.03%) |
Dec 18, 2006 | 42.14 | 42.20 | 41.86 | 42.06 | 832,533 | -0.09(-0.20%) |
Dec 15, 2006 | 42.01 | 42.23 | 42.01 | 42.14 | 871,393 | +0.16(+0.38%) |
Dec 14, 2006 | 41.92 | 42.28 | 41.92 | 41.98 | 1,072,949 | -0.06(-0.14%) |
Dec 13, 2006 | 42.48 | 42.65 | 41.98 | 42.04 | 1,127,837 | -0.27(-0.64%) |
Dec 12, 2006 | 42.23 | 42.34 | 42.04 | 42.31 | 1,055,258 | +0.01(+0.02%) |
Dec 11, 2006 | 42.35 | 42.45 | 42.14 | 42.31 | 1,010,804 | -0.05(-0.11%) |
Dec 08, 2006 | 42.54 | 42.60 | 42.31 | 42.35 | 1,264,375 | -0.19(-0.45%) |
Dec 07, 2006 | 42.66 | 42.87 | 42.49 | 42.54 | 1,225,364 | -0.11(-0.26%) |
Dec 06, 2006 | 42.69 | 42.92 | 42.53 | 42.66 | 1,180,305 | -0.01(-0.03%) |
Dec 05, 2006 | 42.62 | 42.82 | 42.53 | 42.67 | 1,044,976 | +0.05(+0.12%) |
Dec 04, 2006 | 42.33 | 42.74 | 42.26 | 42.62 | 915,847 | +0.45(+1.07%) |
Dec 01, 2006 | 41.90 | 42.26 | 41.80 | 42.17 | 1,197,844 | -0.16(-0.37%) |
Nov 30, 2006 | 42.13 | 42.42 | 42.01 | 42.33 | 1,232,319 | +0.13(+0.31%) |
Nov 29, 2006 | 42.29 | 42.32 | 41.80 | 42.19 | 1,333,626 | -0.13(-0.30%) |
Nov 28, 2006 | 42.41 | 42.62 | 42.17 | 42.32 | 935,504 | -0.22(-0.51%) |
Nov 27, 2006 | 42.70 | 42.73 | 42.24 | 42.54 | 1,515,223 | -0.12(-0.28%) |
Nov 24, 2006 | 42.56 | 42.76 | 42.53 | 42.66 | 206,697 | -0.05(-0.11%) |
Nov 22, 2006 | 42.84 | 42.94 | 42.58 | 42.70 | 706,731 | -0.13(-0.31%) |
Nov 21, 2006 | 42.86 | 43.13 | 42.73 | 42.84 | 743,776 | -0.19(-0.45%) |
Nov 20, 2006 | 43.24 | 43.45 | 42.92 | 43.03 | 1,617,438 | -0.23(-0.54%) |
Nov 17, 2006 | 43.08 | 43.29 | 42.86 | 43.26 | 1,233,226 | +0.05(+0.12%) |
Nov 16, 2006 | 42.92 | 43.32 | 42.86 | 43.21 | 1,321,379 | +0.28(+0.66%) |
Nov 15, 2006 | 42.52 | 42.97 | 42.49 | 42.92 | 1,176,525 | +0.41(+0.96%) |
Nov 14, 2006 | 42.43 | 42.60 | 42.05 | 42.51 | 880,617 | +0.18(+0.42%) |
Nov 13, 2006 | 42.34 | 42.45 | 42.27 | 42.33 | 805,619 | -0.07(-0.16%) |
Nov 10, 2006 | 42.49 | 42.73 | 42.27 | 42.40 | 1,056,165 | -0.05(-0.11%) |
Nov 09, 2006 | 42.58 | 42.68 | 42.20 | 42.45 | 1,427,222 | -0.17(-0.40%) |
Nov 08, 2006 | 41.98 | 42.80 | 41.94 | 42.62 | 1,365,531 | +0.47(+1.11%) |
Nov 07, 2006 | 42.27 | 42.65 | 42.14 | 42.15 | 820,588 | -0.12(-0.28%) |
Nov 06, 2006 | 42.06 | 42.38 | 42.03 | 42.27 | 850,678 | +0.32(+0.76%) |
Nov 03, 2006 | 42.72 | 42.73 | 41.90 | 41.95 | 1,605,795 | -0.63(-1.49%) |
Nov 02, 2006 | 42.33 | 42.69 | 42.12 | 42.58 | 1,456,254 | +0.12(+0.28%) |
Nov 01, 2006 | 42.43 | 43.15 | 42.16 | 42.47 | 2,977,979 | -0.23(-0.54%) |
Oct 31, 2006 | 42.29 | 42.84 | 42.26 | 42.70 | 1,363,565 | +0.19(+0.44%) |
Oct 30, 2006 | 42.52 | 42.61 | 42.36 | 42.51 | 906,170 | +0.00(+0.00%) |
Oct 27, 2006 | 42.80 | 42.88 | 42.47 | 42.51 | 990,845 | -0.65(-1.50%) |
Oct 26, 2006 | 42.82 | 43.17 | 42.43 | 43.16 | 1,046,942 | +0.20(+0.48%) |
Oct 25, 2006 | 42.91 | 43.21 | 42.77 | 42.95 | 1,024,866 | +0.12(+0.28%) |
Oct 24, 2006 | 42.86 | 42.92 | 42.71 | 42.84 | 1,333,778 | -0.19(-0.45%) |
Oct 23, 2006 | 43.28 | 43.28 | 42.84 | 43.03 | 1,380,046 | -0.25(-0.58%) |
Oct 20, 2006 | 43.24 | 43.35 | 42.95 | 43.28 | 1,368,555 | +0.15(+0.35%) |
Oct 19, 2006 | 43.07 | 43.21 | 42.79 | 43.13 | 1,571,169 | -0.08(-0.18%) |
Oct 18, 2006 | 43.09 | 43.46 | 43.00 | 43.21 | 1,471,525 | +0.20(+0.48%) |
Oct 17, 2006 | 43.19 | 43.19 | 42.80 | 43.00 | 1,870,101 | -0.21(-0.49%) |
Oct 16, 2006 | 42.82 | 43.27 | 42.56 | 43.21 | 1,145,074 | +0.23(+0.54%) |
Oct 13, 2006 | 43.11 | 43.37 | 42.98 | 42.98 | 1,466,687 | -0.19(-0.44%) |
Oct 12, 2006 | 43.03 | 43.21 | 42.86 | 43.17 | 1,076,125 | +0.15(+0.34%) |
Oct 11, 2006 | 43.45 | 43.56 | 42.81 | 43.03 | 972,398 | -0.56(-1.27%) |
Oct 10, 2006 | 43.00 | 43.65 | 42.93 | 43.58 | 1,725,852 | +0.58(+1.34%) |
Oct 09, 2006 | 42.49 | 43.14 | 42.42 | 43.01 | 1,663,707 | +0.39(+0.92%) |
Oct 06, 2006 | 42.37 | 42.72 | 42.21 | 42.62 | 955,917 | -0.05(-0.11%) |
Oct 05, 2006 | 42.23 | 42.92 | 42.19 | 42.66 | 1,121,032 | +0.22(+0.53%) |
Oct 04, 2006 | 41.88 | 42.58 | 41.55 | 42.44 | 1,570,111 | +0.56(+1.34%) |
Oct 03, 2006 | 41.74 | 42.15 | 41.74 | 41.88 | 1,109,692 | +0.07(+0.17%) |