Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.66 | 49.78 | 49.12 | 49.26 | 181,189 | -0.46(-0.93%) |
Dec 28, 2006 | 49.82 | 49.92 | 49.55 | 49.72 | 173,951 | -0.15(-0.30%) |
Dec 27, 2006 | 49.39 | 49.87 | 49.38 | 49.87 | 57,311 | +0.62(+1.27%) |
Dec 26, 2006 | 48.82 | 49.25 | 48.82 | 49.25 | 266,147 | +0.53(+1.09%) |
Dec 22, 2006 | 48.80 | 48.86 | 48.60 | 48.72 | 30,020 | -0.03(-0.07%) |
Dec 21, 2006 | 48.85 | 49.09 | 48.68 | 48.75 | 111,537 | -0.09(-0.19%) |
Dec 20, 2006 | 48.65 | 48.96 | 48.65 | 48.85 | 250,485 | +0.10(+0.21%) |
Dec 19, 2006 | 48.33 | 48.75 | 48.32 | 48.75 | 342,800 | +0.06(+0.12%) |
Dec 18, 2006 | 49.41 | 49.46 | 48.61 | 48.69 | 135,150 | -0.72(-1.45%) |
Dec 15, 2006 | 49.67 | 49.67 | 49.33 | 49.40 | 308,745 | -0.04(-0.09%) |
Dec 14, 2006 | 49.28 | 49.66 | 49.28 | 49.45 | 40,224 | +0.24(+0.50%) |
Dec 13, 2006 | 49.47 | 49.47 | 49.05 | 49.20 | 38,444 | +0.09(+0.18%) |
Dec 12, 2006 | 49.32 | 49.38 | 48.88 | 49.11 | 19,103 | -0.28(-0.57%) |
Dec 11, 2006 | 49.37 | 49.48 | 49.26 | 49.39 | 20,764 | +0.11(+0.22%) |
Dec 08, 2006 | 49.21 | 49.50 | 48.97 | 49.28 | 19,341 | +0.07(+0.14%) |
Dec 07, 2006 | 49.44 | 49.54 | 49.19 | 49.22 | 18,866 | -0.09(-0.19%) |
Dec 06, 2006 | 49.45 | 49.49 | 49.26 | 49.31 | 27,647 | -0.10(-0.20%) |
Dec 05, 2006 | 49.43 | 49.61 | 49.33 | 49.41 | 81,636 | +0.15(+0.31%) |
Dec 04, 2006 | 48.42 | 49.34 | 48.42 | 49.26 | 53,514 | +0.74(+1.53%) |
Dec 01, 2006 | 48.20 | 48.75 | 48.04 | 48.52 | 123,996 | -0.24(-0.50%) |
Nov 30, 2006 | 48.71 | 48.92 | 48.43 | 48.76 | 33,935 | +0.09(+0.19%) |
Nov 29, 2006 | 48.37 | 48.71 | 48.37 | 48.67 | 34,410 | +0.65(+1.35%) |
Nov 28, 2006 | 47.78 | 48.02 | 47.59 | 48.02 | 14,120 | +0.23(+0.48%) |
Nov 27, 2006 | 48.91 | 48.91 | 47.78 | 47.79 | 199,343 | -1.30(-2.64%) |
Nov 24, 2006 | 48.96 | 49.13 | 48.75 | 49.09 | 19,103 | +0.02(+0.03%) |
Nov 22, 2006 | 49.22 | 49.22 | 48.98 | 49.07 | 22,426 | -0.07(-0.14%) |
Nov 21, 2006 | 49.13 | 49.14 | 48.87 | 49.14 | 18,985 | +0.17(+0.34%) |
Nov 20, 2006 | 48.95 | 49.08 | 48.73 | 48.97 | 101,095 | +0.02(+0.03%) |
Nov 17, 2006 | 48.75 | 48.96 | 48.67 | 48.96 | 62,413 | -0.13(-0.27%) |
Nov 16, 2006 | 49.23 | 49.28 | 48.90 | 49.09 | 164,933 | -0.07(-0.14%) |
Nov 15, 2006 | 48.75 | 49.22 | 48.75 | 49.16 | 43,191 | +0.62(+1.27%) |
Nov 14, 2006 | 48.07 | 48.63 | 47.78 | 48.54 | 155,796 | +0.65(+1.36%) |
Nov 13, 2006 | 47.79 | 48.02 | 47.74 | 47.89 | 29,189 | +0.16(+0.34%) |
Nov 10, 2006 | 47.38 | 47.73 | 47.34 | 47.73 | 89,230 | +0.39(+0.82%) |
Nov 09, 2006 | 47.96 | 47.96 | 47.19 | 47.35 | 14,832 | -0.51(-1.06%) |
Nov 08, 2006 | 47.36 | 47.96 | 47.19 | 47.85 | 39,750 | +0.38(+0.80%) |
Nov 07, 2006 | 47.56 | 47.88 | 47.33 | 47.47 | 29,189 | +0.01(+0.02%) |
Nov 06, 2006 | 47.09 | 47.52 | 46.98 | 47.46 | 266,978 | +0.56(+1.20%) |
Nov 03, 2006 | 46.82 | 46.98 | 46.57 | 46.90 | 52,565 | +0.41(+0.89%) |
Nov 02, 2006 | 46.66 | 46.80 | 46.42 | 46.49 | 155,440 | -0.36(-0.77%) |
Nov 01, 2006 | 47.82 | 47.84 | 46.74 | 46.85 | 99,197 | -0.79(-1.66%) |
Oct 31, 2006 | 47.89 | 47.94 | 47.42 | 47.64 | 70,363 | -0.18(-0.37%) |
Oct 30, 2006 | 47.59 | 47.87 | 47.31 | 47.82 | 217,261 | +0.26(+0.55%) |
Oct 27, 2006 | 47.92 | 48.14 | 47.56 | 47.56 | 91,603 | -0.59(-1.23%) |
Oct 26, 2006 | 47.74 | 48.21 | 47.55 | 48.15 | 113,673 | +0.50(+1.04%) |
Oct 25, 2006 | 47.24 | 47.68 | 47.19 | 47.65 | 35,715 | +0.39(+0.82%) |
Oct 24, 2006 | 47.28 | 47.45 | 47.17 | 47.26 | 39,868 | -0.22(-0.46%) |
Oct 23, 2006 | 47.30 | 47.75 | 47.19 | 47.48 | 55,294 | +0.01(+0.02%) |
Oct 20, 2006 | 47.66 | 47.72 | 47.35 | 47.47 | 96,586 | -0.24(-0.51%) |
Oct 19, 2006 | 47.36 | 47.78 | 47.36 | 47.72 | 17,323 | +0.20(+0.43%) |
Oct 18, 2006 | 47.92 | 47.92 | 47.37 | 47.52 | 50,666 | -0.06(-0.12%) |
Oct 17, 2006 | 47.66 | 47.66 | 47.07 | 47.57 | 62,888 | -0.17(-0.35%) |
Oct 16, 2006 | 47.19 | 47.78 | 47.19 | 47.74 | 37,021 | +0.41(+0.87%) |
Oct 13, 2006 | 47.00 | 47.36 | 46.94 | 47.33 | 111,300 | +0.43(+0.92%) |
Oct 12, 2006 | 46.35 | 46.90 | 46.25 | 46.90 | 27,409 | +0.98(+2.13%) |
Oct 11, 2006 | 46.02 | 46.23 | 45.64 | 45.92 | 45,920 | -0.29(-0.62%) |
Oct 10, 2006 | 46.18 | 46.26 | 45.91 | 46.21 | 16,611 | +0.09(+0.20%) |
Oct 09, 2006 | 45.76 | 46.12 | 45.57 | 46.12 | 34,291 | +0.35(+0.77%) |
Oct 06, 2006 | 45.53 | 45.98 | 45.46 | 45.76 | 45,208 | -0.20(-0.44%) |
Oct 05, 2006 | 45.28 | 45.98 | 45.28 | 45.96 | 24,443 | +0.70(+1.55%) |
Oct 04, 2006 | 44.29 | 45.26 | 44.29 | 45.26 | 18,154 | +0.81(+1.82%) |
Oct 03, 2006 | 44.23 | 44.73 | 44.09 | 44.46 | 76,177 | -0.01(-0.02%) |