Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.21 | 49.29 | 49.07 | 49.11 | 9,066 | -0.11(-0.22%) |
Dec 28, 2006 | 49.24 | 49.26 | 49.12 | 49.22 | 8,735 | +0.09(+0.18%) |
Dec 27, 2006 | 49.15 | 49.27 | 49.08 | 49.13 | 50,973 | -0.01(-0.02%) |
Dec 26, 2006 | 49.08 | 49.14 | 48.94 | 49.14 | 14,927 | +0.15(+0.31%) |
Dec 22, 2006 | 49.20 | 49.20 | 48.78 | 48.98 | 13,600 | -0.25(-0.51%) |
Dec 21, 2006 | 49.15 | 49.29 | 49.06 | 49.24 | 188,966 | +0.16(+0.33%) |
Dec 20, 2006 | 48.67 | 49.07 | 48.65 | 49.07 | 98,629 | +0.50(+1.02%) |
Dec 19, 2006 | 47.93 | 48.74 | 47.93 | 48.57 | 9,951 | +0.53(+1.11%) |
Dec 18, 2006 | 47.94 | 48.04 | 47.84 | 48.04 | 24,657 | +0.48(+1.01%) |
Dec 15, 2006 | 47.66 | 47.66 | 47.54 | 47.56 | 35,051 | +0.11(+0.23%) |
Dec 14, 2006 | 47.43 | 47.93 | 47.43 | 47.45 | 147,723 | -0.02(-0.04%) |
Dec 13, 2006 | 47.98 | 47.98 | 47.44 | 47.47 | 25,763 | -0.14(-0.30%) |
Dec 12, 2006 | 47.55 | 47.75 | 47.44 | 47.62 | 66,563 | -0.05(-0.09%) |
Dec 11, 2006 | 47.67 | 47.75 | 47.35 | 47.66 | 66,011 | +0.11(+0.23%) |
Dec 08, 2006 | 47.51 | 47.60 | 47.06 | 47.55 | 66,342 | +0.15(+0.32%) |
Dec 07, 2006 | 47.48 | 47.73 | 47.36 | 47.40 | 23,551 | +0.08(+0.17%) |
Dec 06, 2006 | 46.95 | 47.47 | 46.95 | 47.32 | 22,114 | +0.33(+0.71%) |
Dec 05, 2006 | 46.95 | 47.11 | 46.78 | 46.98 | 100,730 | +0.05(+0.12%) |
Dec 04, 2006 | 46.76 | 47.02 | 46.76 | 46.93 | 416,854 | +0.35(+0.76%) |
Dec 01, 2006 | 46.46 | 46.94 | 46.24 | 46.58 | 377,269 | -0.05(-0.12%) |
Nov 30, 2006 | 45.79 | 46.84 | 45.79 | 46.63 | 1,056,509 | +1.03(+2.26%) |
Nov 29, 2006 | 45.58 | 45.68 | 45.36 | 45.60 | 116,542 | +0.13(+0.28%) |
Nov 28, 2006 | 45.04 | 45.64 | 44.97 | 45.47 | 23,662 | +0.47(+1.05%) |
Nov 27, 2006 | 45.28 | 45.36 | 45.00 | 45.00 | 101,172 | -0.34(-0.76%) |
Nov 24, 2006 | 45.17 | 45.58 | 45.17 | 45.35 | 7,850 | +0.01(+0.02%) |
Nov 22, 2006 | 45.22 | 45.41 | 45.15 | 45.34 | 115,325 | +0.25(+0.56%) |
Nov 21, 2006 | 45.26 | 45.40 | 45.06 | 45.08 | 267,251 | -0.36(-0.80%) |
Nov 20, 2006 | 45.54 | 45.62 | 45.36 | 45.45 | 18,686 | -0.25(-0.55%) |
Nov 17, 2006 | 45.90 | 45.90 | 45.58 | 45.70 | 140,425 | -0.40(-0.86%) |
Nov 16, 2006 | 46.01 | 46.21 | 46.01 | 46.10 | 137,882 | -0.04(-0.08%) |
Nov 15, 2006 | 45.67 | 46.17 | 45.67 | 46.13 | 265,481 | +0.46(+1.01%) |
Nov 14, 2006 | 45.67 | 45.69 | 45.48 | 45.67 | 208,316 | +0.28(+0.62%) |
Nov 13, 2006 | 44.89 | 45.42 | 44.89 | 45.39 | 145,180 | +0.64(+1.43%) |
Nov 10, 2006 | 44.40 | 44.81 | 44.35 | 44.75 | 250,665 | +0.43(+0.98%) |
Nov 09, 2006 | 45.31 | 45.36 | 44.23 | 44.32 | 365,438 | -1.16(-2.55%) |
Nov 08, 2006 | 45.93 | 45.93 | 45.29 | 45.47 | 734,083 | -0.79(-1.70%) |
Nov 07, 2006 | 46.05 | 46.53 | 46.05 | 46.26 | 401,263 | +0.32(+0.69%) |
Nov 06, 2006 | 45.51 | 46.12 | 45.41 | 45.94 | 260,616 | +0.68(+1.50%) |
Nov 03, 2006 | 45.67 | 45.67 | 45.19 | 45.26 | 191,288 | -0.47(-1.03%) |
Nov 02, 2006 | 45.32 | 46.04 | 45.32 | 45.74 | 386,004 | +0.42(+0.92%) |
Nov 01, 2006 | 46.06 | 46.76 | 44.99 | 45.32 | 563,250 | -0.74(-1.61%) |
Oct 31, 2006 | 46.24 | 46.24 | 45.94 | 46.06 | 174,592 | -0.30(-0.64%) |
Oct 30, 2006 | 46.92 | 46.92 | 46.26 | 46.36 | 633,795 | -0.60(-1.27%) |
Oct 27, 2006 | 46.76 | 47.21 | 46.68 | 46.96 | 203,230 | +0.11(+0.23%) |
Oct 26, 2006 | 46.93 | 47.04 | 46.75 | 46.85 | 54,290 | +0.33(+0.70%) |
Oct 25, 2006 | 47.39 | 47.39 | 46.42 | 46.52 | 173,486 | -0.99(-2.09%) |
Oct 24, 2006 | 47.80 | 47.80 | 47.39 | 47.52 | 191,399 | -0.29(-0.61%) |
Oct 23, 2006 | 47.87 | 48.09 | 47.53 | 47.81 | 27,311 | -0.02(-0.04%) |
Oct 20, 2006 | 47.54 | 47.89 | 47.54 | 47.82 | 15,590 | +0.34(+0.72%) |
Oct 19, 2006 | 47.08 | 47.62 | 47.08 | 47.48 | 241,930 | +0.46(+0.98%) |
Oct 18, 2006 | 46.88 | 47.06 | 46.78 | 47.02 | 30,849 | +0.52(+1.11%) |
Oct 17, 2006 | 46.85 | 46.85 | 46.36 | 46.50 | 165,967 | -0.42(-0.89%) |
Oct 16, 2006 | 46.81 | 47.20 | 46.62 | 46.92 | 172,823 | +0.00(+0.00%) |
Oct 13, 2006 | 47.54 | 47.54 | 46.80 | 46.92 | 99,735 | -0.56(-1.18%) |
Oct 12, 2006 | 47.31 | 47.48 | 47.10 | 47.48 | 347,857 | +0.36(+0.77%) |
Oct 11, 2006 | 46.89 | 47.41 | 46.89 | 47.12 | 47,545 | +0.14(+0.29%) |
Oct 10, 2006 | 47.47 | 47.53 | 46.97 | 46.98 | 184,433 | -0.47(-0.99%) |
Oct 09, 2006 | 47.81 | 47.81 | 47.32 | 47.45 | 21,671 | -0.49(-1.02%) |
Oct 06, 2006 | 48.72 | 48.72 | 47.85 | 47.94 | 155,684 | -0.78(-1.60%) |
Oct 05, 2006 | 48.23 | 48.72 | 47.91 | 48.72 | 92,216 | +0.60(+1.24%) |
Oct 04, 2006 | 47.48 | 48.12 | 47.34 | 48.12 | 25,652 | +0.55(+1.16%) |
Oct 03, 2006 | 47.83 | 47.83 | 47.57 | 47.57 | 18,023 | -0.33(-0.68%) |