Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.34 | 43.40 | 43.30 | 43.30 | 2,579 | +0.07(+0.16%) |
Dec 28, 2006 | 43.23 | 43.23 | 43.23 | 43.23 | 128 | -0.02(-0.04%) |
Dec 27, 2006 | 43.24 | 43.24 | 43.24 | 43.24 | 644 | +0.19(+0.43%) |
Dec 26, 2006 | 43.06 | 43.06 | 43.06 | 43.06 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 43.24 | 43.29 | 42.98 | 43.06 | 2,579 | -0.23(-0.54%) |
Dec 21, 2006 | 43.34 | 43.41 | 43.27 | 43.29 | 1,031 | -0.16(-0.37%) |
Dec 20, 2006 | 43.48 | 43.51 | 43.45 | 43.45 | 515 | +0.32(+0.74%) |
Dec 19, 2006 | 43.14 | 43.14 | 43.14 | 43.14 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 43.47 | 43.47 | 43.14 | 43.14 | 8,640 | -0.26(-0.59%) |
Dec 15, 2006 | 43.21 | 43.39 | 43.21 | 43.39 | 4,642 | +0.19(+0.45%) |
Dec 14, 2006 | 42.93 | 43.20 | 42.93 | 43.20 | 1,676 | +0.20(+0.47%) |
Dec 13, 2006 | 43.03 | 43.03 | 42.92 | 43.00 | 2,321 | +0.01(+0.02%) |
Dec 12, 2006 | 42.97 | 43.00 | 42.76 | 42.99 | 1,934 | +0.02(+0.04%) |
Dec 11, 2006 | 42.84 | 42.97 | 42.84 | 42.97 | 1,418 | +0.12(+0.29%) |
Dec 08, 2006 | 42.92 | 42.96 | 42.82 | 42.85 | 14,831 | -0.09(-0.20%) |
Dec 07, 2006 | 43.00 | 43.11 | 42.93 | 42.93 | 7,222 | +0.06(+0.14%) |
Dec 06, 2006 | 42.99 | 42.99 | 42.87 | 42.87 | 257 | -0.08(-0.18%) |
Dec 05, 2006 | 42.80 | 42.95 | 42.80 | 42.95 | 3,095 | +0.42(+0.98%) |
Dec 04, 2006 | 42.53 | 42.53 | 42.53 | 42.53 | 128 | +0.22(+0.51%) |
Dec 01, 2006 | 42.26 | 42.65 | 42.09 | 42.31 | 2,063 | -0.25(-0.58%) |
Nov 30, 2006 | 42.22 | 42.56 | 42.22 | 42.56 | 773 | +0.34(+0.81%) |
Nov 29, 2006 | 42.35 | 42.35 | 42.22 | 42.22 | 644 | +0.45(+1.07%) |
Nov 28, 2006 | 41.64 | 41.82 | 41.64 | 41.77 | 644 | -0.04(-0.09%) |
Nov 27, 2006 | 42.22 | 42.22 | 41.73 | 41.81 | 644 | -0.59(-1.39%) |
Nov 24, 2006 | 42.34 | 42.49 | 42.34 | 42.40 | 515 | -0.06(-0.15%) |
Nov 22, 2006 | 42.50 | 42.50 | 42.46 | 42.46 | 386 | +0.30(+0.72%) |
Nov 21, 2006 | 42.11 | 42.17 | 42.11 | 42.16 | 902 | +0.13(+0.31%) |
Nov 20, 2006 | 42.03 | 42.03 | 42.03 | 42.03 | 257 | -0.23(-0.55%) |
Nov 17, 2006 | 42.26 | 42.26 | 42.26 | 42.26 | 14,057 | +0.07(+0.17%) |
Nov 16, 2006 | 42.19 | 42.19 | 42.19 | 42.19 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 42.19 | 42.19 | 42.19 | 42.19 | 1,031 | +0.30(+0.72%) |
Nov 14, 2006 | 41.89 | 41.89 | 41.89 | 41.89 | 128 | +0.21(+0.50%) |
Nov 13, 2006 | 41.86 | 41.86 | 41.68 | 41.68 | 2,450 | +0.03(+0.07%) |
Nov 10, 2006 | 41.60 | 41.65 | 41.60 | 41.65 | 644 | +0.17(+0.41%) |
Nov 09, 2006 | 41.54 | 41.54 | 41.48 | 41.48 | 1,418 | -0.22(-0.52%) |
Nov 08, 2006 | 41.41 | 41.69 | 41.41 | 41.69 | 1,547 | +0.09(+0.22%) |
Nov 07, 2006 | 41.48 | 41.76 | 41.48 | 41.60 | 39,463 | +0.26(+0.64%) |
Nov 06, 2006 | 41.17 | 41.37 | 41.17 | 41.34 | 2,321 | +0.40(+0.99%) |
Nov 03, 2006 | 41.02 | 41.02 | 40.93 | 40.93 | 773 | -0.08(-0.19%) |
Nov 02, 2006 | 40.98 | 41.01 | 40.98 | 41.01 | 257 | -0.04(-0.09%) |
Nov 01, 2006 | 41.13 | 41.17 | 41.05 | 41.05 | 773 | -0.28(-0.68%) |
Oct 31, 2006 | 41.32 | 41.33 | 41.32 | 41.33 | 1,031 | +0.05(+0.13%) |
Oct 30, 2006 | 41.13 | 41.27 | 41.13 | 41.27 | 386 | +0.03(+0.08%) |
Oct 27, 2006 | 41.34 | 41.42 | 41.24 | 41.24 | 7,995 | -0.24(-0.58%) |
Oct 26, 2006 | 41.60 | 41.60 | 41.44 | 41.48 | 9,672 | +0.08(+0.19%) |
Oct 25, 2006 | 41.31 | 41.41 | 41.29 | 41.41 | 9,027 | +0.12(+0.30%) |
Oct 24, 2006 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 41.29 | 41.29 | 41.28 | 41.28 | 257 | +0.13(+0.32%) |
Oct 20, 2006 | 41.14 | 41.15 | 41.14 | 41.15 | 515 | +0.03(+0.08%) |
Oct 19, 2006 | 41.13 | 41.17 | 41.12 | 41.12 | 515 | +0.05(+0.13%) |
Oct 18, 2006 | 41.17 | 41.33 | 41.03 | 41.06 | 9,285 | -0.09(-0.21%) |
Oct 17, 2006 | 41.17 | 41.17 | 41.01 | 41.15 | 902 | +0.48(+1.18%) |
Oct 16, 2006 | 40.67 | 40.67 | 40.67 | 40.67 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 40.67 | 40.67 | 40.67 | 40.67 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 40.67 | 40.67 | 40.67 | 40.67 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 40.75 | 40.75 | 40.67 | 40.67 | 1,289 | -0.27(-0.66%) |
Oct 10, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 386 | +0.74(+1.83%) |
Oct 04, 2006 | 40.20 | 40.20 | 40.20 | 40.20 | 128 | -0.11(-0.27%) |
Oct 03, 2006 | 40.31 | 40.31 | 40.31 | 40.31 | 0 | +0.00(+0.00%) |