Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.09 | 48.09 | 47.51 | 47.65 | 213,621 | -0.43(-0.89%) |
Dec 28, 2006 | 47.38 | 48.16 | 47.33 | 48.08 | 204,781 | +0.79(+1.67%) |
Dec 27, 2006 | 46.89 | 47.36 | 46.86 | 47.29 | 350,797 | +0.02(+0.04%) |
Dec 26, 2006 | 46.97 | 47.56 | 46.97 | 47.27 | 134,229 | +0.31(+0.66%) |
Dec 22, 2006 | 47.60 | 47.60 | 46.89 | 46.96 | 139,631 | -0.64(-1.34%) |
Dec 21, 2006 | 47.90 | 48.17 | 47.59 | 47.59 | 335,246 | -0.31(-0.64%) |
Dec 20, 2006 | 47.75 | 48.12 | 47.71 | 47.90 | 381,899 | +0.15(+0.31%) |
Dec 19, 2006 | 48.38 | 48.39 | 47.50 | 47.75 | 412,018 | -0.63(-1.30%) |
Dec 18, 2006 | 48.58 | 48.78 | 48.07 | 48.38 | 298,742 | -0.14(-0.29%) |
Dec 15, 2006 | 48.91 | 49.10 | 48.52 | 48.52 | 395,813 | -0.38(-0.79%) |
Dec 14, 2006 | 48.95 | 49.48 | 48.90 | 48.91 | 222,297 | -0.04(-0.09%) |
Dec 13, 2006 | 49.73 | 49.75 | 48.81 | 48.95 | 169,423 | -0.66(-1.33%) |
Dec 12, 2006 | 49.45 | 49.90 | 49.37 | 49.61 | 322,641 | +0.16(+0.33%) |
Dec 11, 2006 | 48.96 | 49.68 | 48.93 | 49.45 | 300,542 | +0.49(+1.00%) |
Dec 08, 2006 | 49.36 | 49.42 | 48.60 | 48.96 | 1,146,188 | -0.43(-0.88%) |
Dec 07, 2006 | 50.39 | 50.46 | 49.34 | 49.39 | 1,287,293 | -0.87(-1.74%) |
Dec 06, 2006 | 50.35 | 50.45 | 49.67 | 50.26 | 408,090 | -0.09(-0.17%) |
Dec 05, 2006 | 51.09 | 51.19 | 50.25 | 50.35 | 367,657 | -0.61(-1.20%) |
Dec 04, 2006 | 50.23 | 51.35 | 50.23 | 50.96 | 372,568 | +0.72(+1.43%) |
Dec 01, 2006 | 49.95 | 50.34 | 49.83 | 50.24 | 563,436 | +0.27(+0.54%) |
Nov 30, 2006 | 48.90 | 49.97 | 48.83 | 49.97 | 442,138 | +1.08(+2.20%) |
Nov 29, 2006 | 47.91 | 48.99 | 47.91 | 48.90 | 295,304 | +1.00(+2.08%) |
Nov 28, 2006 | 47.65 | 47.96 | 47.49 | 47.90 | 654,450 | -0.11(-0.23%) |
Nov 27, 2006 | 48.75 | 48.81 | 47.96 | 48.01 | 938,623 | -0.84(-1.71%) |
Nov 24, 2006 | 48.26 | 48.92 | 48.26 | 48.85 | 60,566 | +0.47(+0.97%) |
Nov 22, 2006 | 48.03 | 48.77 | 48.03 | 48.38 | 365,038 | +0.23(+0.47%) |
Nov 21, 2006 | 46.80 | 48.41 | 46.80 | 48.15 | 517,765 | +1.35(+2.88%) |
Nov 20, 2006 | 45.47 | 47.79 | 45.47 | 46.80 | 1,487,327 | +1.41(+3.10%) |
Nov 17, 2006 | 45.77 | 45.77 | 45.19 | 45.40 | 262,565 | -0.38(-0.83%) |
Nov 16, 2006 | 45.37 | 45.79 | 45.37 | 45.77 | 303,980 | +0.42(+0.92%) |
Nov 15, 2006 | 45.44 | 45.57 | 45.23 | 45.36 | 293,667 | -0.08(-0.17%) |
Nov 14, 2006 | 44.65 | 45.46 | 44.56 | 45.44 | 325,751 | +0.88(+1.97%) |
Nov 13, 2006 | 44.41 | 44.71 | 44.41 | 44.56 | 384,190 | +0.15(+0.34%) |
Nov 10, 2006 | 44.29 | 44.41 | 43.92 | 44.41 | 633,006 | +0.27(+0.61%) |
Nov 09, 2006 | 43.98 | 44.24 | 43.68 | 44.14 | 308,564 | +0.21(+0.47%) |
Nov 08, 2006 | 43.68 | 44.01 | 43.43 | 43.93 | 277,134 | +0.23(+0.53%) |
Nov 07, 2006 | 44.17 | 44.18 | 43.69 | 43.70 | 427,242 | -0.45(-1.02%) |
Nov 06, 2006 | 44.23 | 44.41 | 44.05 | 44.15 | 449,832 | -0.12(-0.26%) |
Nov 03, 2006 | 45.15 | 45.15 | 43.90 | 44.27 | 556,561 | -0.48(-1.08%) |
Nov 02, 2006 | 45.51 | 45.51 | 44.55 | 44.75 | 389,592 | -0.76(-1.66%) |
Nov 01, 2006 | 46.40 | 46.42 | 45.34 | 45.51 | 902,774 | -0.51(-1.12%) |
Oct 31, 2006 | 46.79 | 46.79 | 45.17 | 46.02 | 1,154,700 | -0.60(-1.30%) |
Oct 30, 2006 | 46.79 | 47.04 | 46.45 | 46.62 | 281,718 | -0.26(-0.55%) |
Oct 27, 2006 | 47.04 | 47.28 | 46.87 | 46.88 | 489,937 | -0.22(-0.47%) |
Oct 26, 2006 | 46.54 | 47.10 | 46.54 | 47.10 | 206,091 | +0.61(+1.31%) |
Oct 25, 2006 | 46.03 | 46.57 | 46.02 | 46.49 | 244,232 | +0.43(+0.93%) |
Oct 24, 2006 | 46.21 | 46.21 | 45.94 | 46.06 | 354,725 | -0.15(-0.32%) |
Oct 23, 2006 | 45.98 | 46.26 | 45.82 | 46.21 | 299,888 | +0.23(+0.49%) |
Oct 20, 2006 | 45.95 | 46.02 | 45.63 | 45.98 | 614,508 | +0.11(+0.24%) |
Oct 19, 2006 | 45.85 | 46.05 | 45.62 | 45.87 | 216,404 | -0.01(-0.01%) |
Oct 18, 2006 | 45.98 | 46.06 | 45.63 | 45.88 | 832,058 | +0.01(+0.03%) |
Oct 17, 2006 | 45.80 | 45.98 | 45.69 | 45.87 | 367,002 | -0.01(-0.03%) |
Oct 16, 2006 | 46.07 | 46.18 | 45.66 | 45.88 | 1,320,195 | -0.13(-0.29%) |
Oct 13, 2006 | 45.00 | 46.17 | 45.00 | 46.01 | 818,963 | +1.08(+2.39%) |
Oct 12, 2006 | 44.64 | 44.94 | 44.55 | 44.94 | 293,504 | +0.38(+0.86%) |
Oct 11, 2006 | 44.61 | 44.79 | 44.33 | 44.55 | 210,511 | -0.06(-0.14%) |
Oct 10, 2006 | 44.23 | 44.72 | 44.09 | 44.61 | 820,600 | +0.32(+0.73%) |
Oct 09, 2006 | 44.30 | 44.38 | 43.62 | 44.29 | 427,078 | -0.01(-0.01%) |
Oct 06, 2006 | 44.90 | 44.90 | 44.16 | 44.30 | 373,714 | -0.60(-1.35%) |
Oct 05, 2006 | 45.27 | 45.32 | 44.60 | 44.90 | 2,063,695 | -0.31(-0.68%) |
Oct 04, 2006 | 45.21 | 45.33 | 45.10 | 45.21 | 806,849 | +0.00(+0.00%) |
Oct 03, 2006 | 45.60 | 45.62 | 44.96 | 45.21 | 1,347,205 | -0.79(-1.73%) |