Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.01 | 44.01 | 42.80 | 42.88 | 7,964 | -0.83(-1.90%) |
Dec 28, 2006 | 44.42 | 44.45 | 43.64 | 43.71 | 10,760 | -0.93(-2.07%) |
Dec 27, 2006 | 43.16 | 44.70 | 43.15 | 44.64 | 7,748 | +2.24(+5.29%) |
Dec 26, 2006 | 41.10 | 42.54 | 41.10 | 42.40 | 2,171 | +0.91(+2.18%) |
Dec 22, 2006 | 41.30 | 41.60 | 41.30 | 41.49 | 4,983 | -0.23(-0.56%) |
Dec 21, 2006 | 41.42 | 41.72 | 41.21 | 41.72 | 4,070 | +0.37(+0.90%) |
Dec 20, 2006 | 41.35 | 41.57 | 41.12 | 41.35 | 9,585 | -0.03(-0.07%) |
Dec 19, 2006 | 42.66 | 42.66 | 41.14 | 41.38 | 20,071 | -1.40(-3.28%) |
Dec 18, 2006 | 43.68 | 43.70 | 42.62 | 42.78 | 11,125 | -0.54(-1.25%) |
Dec 15, 2006 | 45.67 | 45.94 | 43.18 | 43.32 | 27,668 | -2.37(-5.19%) |
Dec 14, 2006 | 45.65 | 45.76 | 45.36 | 45.69 | 4,886 | +0.49(+1.07%) |
Dec 13, 2006 | 45.65 | 46.01 | 44.78 | 45.21 | 7,833 | +0.06(+0.12%) |
Dec 12, 2006 | 45.10 | 45.15 | 44.42 | 45.15 | 6,348 | +0.36(+0.79%) |
Dec 11, 2006 | 45.69 | 45.72 | 44.80 | 44.80 | 2,934 | -1.19(-2.58%) |
Dec 08, 2006 | 45.93 | 46.13 | 45.69 | 45.98 | 1,962 | +0.23(+0.51%) |
Dec 07, 2006 | 45.72 | 46.19 | 45.72 | 45.75 | 4,290 | -0.32(-0.69%) |
Dec 06, 2006 | 46.12 | 46.63 | 45.83 | 46.07 | 10,958 | -0.11(-0.24%) |
Dec 05, 2006 | 47.06 | 47.39 | 46.18 | 46.18 | 7,040 | -1.01(-2.14%) |
Dec 04, 2006 | 46.05 | 47.58 | 46.05 | 47.19 | 10,902 | +0.82(+1.77%) |
Dec 01, 2006 | 47.29 | 47.30 | 45.44 | 46.37 | 9,532 | -0.57(-1.21%) |
Nov 30, 2006 | 46.74 | 47.57 | 46.31 | 46.94 | 14,018 | +0.20(+0.42%) |
Nov 29, 2006 | 45.16 | 46.74 | 45.16 | 46.74 | 6,150 | +2.07(+4.62%) |
Nov 28, 2006 | 44.44 | 45.06 | 44.39 | 44.68 | 7,390 | -0.21(-0.46%) |
Nov 27, 2006 | 47.70 | 47.70 | 44.88 | 44.88 | 6,206 | -2.71(-5.69%) |
Nov 24, 2006 | 47.80 | 47.80 | 47.42 | 47.59 | 1,400 | -0.25(-0.53%) |
Nov 22, 2006 | 48.36 | 48.36 | 47.80 | 47.84 | 4,806 | -0.16(-0.33%) |
Nov 21, 2006 | 47.46 | 48.11 | 47.46 | 48.00 | 16,665 | +0.01(+0.02%) |
Nov 20, 2006 | 47.59 | 47.99 | 47.55 | 47.99 | 6,650 | +0.49(+1.02%) |
Nov 17, 2006 | 47.37 | 47.75 | 47.34 | 47.51 | 5,767 | -0.01(-0.02%) |
Nov 16, 2006 | 47.66 | 47.66 | 47.23 | 47.52 | 3,912 | -0.18(-0.37%) |
Nov 15, 2006 | 46.66 | 47.69 | 46.66 | 47.69 | 9,192 | +0.64(+1.37%) |
Nov 14, 2006 | 45.14 | 47.05 | 45.14 | 47.05 | 5,479 | +1.91(+4.22%) |
Nov 13, 2006 | 44.29 | 45.75 | 44.29 | 45.14 | 5,964 | +0.77(+1.73%) |
Nov 10, 2006 | 44.80 | 44.90 | 44.38 | 44.38 | 2,115 | -0.07(-0.17%) |
Nov 09, 2006 | 44.99 | 45.01 | 44.45 | 44.45 | 9,937 | -0.40(-0.90%) |
Nov 08, 2006 | 44.14 | 45.26 | 44.14 | 44.85 | 9,343 | +0.40(+0.90%) |
Nov 07, 2006 | 43.88 | 45.00 | 43.88 | 44.45 | 27,982 | +0.33(+0.74%) |
Nov 06, 2006 | 44.36 | 44.38 | 43.92 | 44.12 | 7,562 | +0.01(+0.02%) |
Nov 03, 2006 | 44.71 | 44.71 | 43.95 | 44.12 | 8,291 | -0.17(-0.38%) |
Nov 02, 2006 | 44.76 | 44.96 | 44.28 | 44.28 | 13,774 | -0.53(-1.19%) |
Nov 01, 2006 | 44.62 | 45.28 | 44.62 | 44.82 | 22,408 | -0.42(-0.93%) |
Oct 31, 2006 | 44.53 | 45.24 | 44.38 | 45.24 | 20,590 | +0.04(+0.08%) |
Oct 30, 2006 | 45.79 | 45.79 | 44.07 | 45.20 | 11,698 | -0.94(-2.05%) |
Oct 27, 2006 | 46.75 | 46.75 | 46.14 | 46.14 | 3,134 | -0.25(-0.54%) |
Oct 26, 2006 | 46.92 | 46.93 | 46.18 | 46.40 | 6,371 | +0.03(+0.06%) |
Oct 25, 2006 | 46.37 | 46.37 | 45.55 | 46.37 | 2,053 | +0.37(+0.81%) |
Oct 24, 2006 | 46.06 | 46.28 | 45.63 | 45.99 | 5,047 | -0.63(-1.34%) |
Oct 23, 2006 | 45.81 | 46.66 | 45.81 | 46.62 | 5,958 | +0.42(+0.91%) |
Oct 20, 2006 | 46.54 | 46.54 | 45.08 | 46.20 | 13,276 | +0.00(+0.00%) |
Oct 19, 2006 | 45.70 | 46.52 | 45.14 | 46.20 | 5,673 | +0.15(+0.32%) |
Oct 18, 2006 | 46.45 | 47.40 | 45.47 | 46.05 | 10,208 | -0.27(-0.59%) |
Oct 17, 2006 | 47.88 | 48.12 | 45.84 | 46.32 | 29,423 | +0.97(+2.14%) |
Oct 16, 2006 | 44.51 | 45.49 | 43.26 | 45.35 | 15,381 | +0.50(+1.13%) |
Oct 13, 2006 | 41.13 | 45.12 | 41.12 | 44.84 | 16,637 | +3.72(+9.04%) |
Oct 12, 2006 | 40.55 | 41.13 | 40.05 | 41.13 | 19,098 | +1.22(+3.07%) |
Oct 11, 2006 | 40.46 | 40.46 | 39.90 | 39.90 | 15,753 | -0.42(-1.04%) |
Oct 10, 2006 | 40.50 | 40.74 | 40.32 | 40.32 | 12,467 | -0.33(-0.80%) |
Oct 09, 2006 | 39.83 | 40.89 | 39.83 | 40.65 | 13,033 | +0.56(+1.40%) |
Oct 06, 2006 | 40.18 | 40.18 | 39.61 | 40.09 | 29,807 | +0.05(+0.12%) |
Oct 05, 2006 | 39.99 | 40.22 | 39.88 | 40.04 | 14,505 | -0.14(-0.35%) |
Oct 04, 2006 | 39.52 | 40.18 | 39.52 | 40.18 | 10,409 | +0.47(+1.18%) |
Oct 03, 2006 | 39.47 | 39.71 | 38.98 | 39.71 | 18,000 | +0.73(+1.87%) |