Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.54 | 47.26 | 46.54 | 47.10 | 254,800 | +0.33(+0.70%) |
Dec 28, 2006 | 46.64 | 47.50 | 46.39 | 46.78 | 199,990 | -0.05(-0.11%) |
Dec 27, 2006 | 46.04 | 46.89 | 46.04 | 46.83 | 405,654 | +0.89(+1.93%) |
Dec 26, 2006 | 45.34 | 46.20 | 45.34 | 45.94 | 208,095 | +0.48(+1.06%) |
Dec 22, 2006 | 45.68 | 45.91 | 45.17 | 45.45 | 230,789 | -0.14(-0.30%) |
Dec 21, 2006 | 45.80 | 46.21 | 45.47 | 45.59 | 318,424 | -0.11(-0.24%) |
Dec 20, 2006 | 45.17 | 46.14 | 45.10 | 45.70 | 240,414 | +0.53(+1.18%) |
Dec 19, 2006 | 45.57 | 45.82 | 44.61 | 45.17 | 546,074 | -0.96(-2.08%) |
Dec 18, 2006 | 46.95 | 47.00 | 45.95 | 46.12 | 407,883 | -0.68(-1.46%) |
Dec 15, 2006 | 48.27 | 48.37 | 46.56 | 46.81 | 616,891 | -0.26(-0.55%) |
Dec 14, 2006 | 47.16 | 47.87 | 46.85 | 47.06 | 368,473 | +0.00(+0.00%) |
Dec 13, 2006 | 47.04 | 48.34 | 46.84 | 47.06 | 375,970 | +0.30(+0.63%) |
Dec 12, 2006 | 47.32 | 47.59 | 46.39 | 46.77 | 447,395 | -0.70(-1.48%) |
Dec 11, 2006 | 47.40 | 48.09 | 47.08 | 47.47 | 337,167 | +0.28(+0.59%) |
Dec 08, 2006 | 48.71 | 49.22 | 46.82 | 47.19 | 715,468 | -1.57(-3.22%) |
Dec 07, 2006 | 49.35 | 49.47 | 48.19 | 48.76 | 656,605 | -1.09(-2.18%) |
Dec 06, 2006 | 49.84 | 50.45 | 49.24 | 49.85 | 734,413 | +0.99(+2.02%) |
Dec 05, 2006 | 48.15 | 49.14 | 48.15 | 48.86 | 597,844 | +1.06(+2.21%) |
Dec 04, 2006 | 47.92 | 48.06 | 47.18 | 47.80 | 417,812 | +0.08(+0.17%) |
Dec 01, 2006 | 47.34 | 48.51 | 47.19 | 47.72 | 840,386 | -0.21(-0.43%) |
Nov 30, 2006 | 45.55 | 48.55 | 45.26 | 47.93 | 1,321,620 | +3.55(+8.01%) |
Nov 29, 2006 | 43.92 | 44.94 | 43.58 | 44.38 | 295,528 | +0.81(+1.86%) |
Nov 28, 2006 | 43.90 | 44.69 | 43.05 | 43.57 | 401,197 | -0.34(-0.76%) |
Nov 27, 2006 | 44.85 | 45.24 | 43.63 | 43.90 | 357,734 | -0.94(-2.09%) |
Nov 24, 2006 | 45.01 | 45.89 | 44.77 | 44.84 | 107,695 | -0.64(-1.41%) |
Nov 22, 2006 | 44.93 | 45.96 | 44.93 | 45.48 | 327,847 | +0.62(+1.39%) |
Nov 21, 2006 | 44.22 | 45.10 | 44.00 | 44.86 | 281,142 | +0.87(+1.97%) |
Nov 20, 2006 | 44.67 | 45.00 | 43.77 | 43.99 | 367,865 | -0.68(-1.52%) |
Nov 17, 2006 | 45.22 | 45.22 | 43.89 | 44.67 | 532,802 | -0.64(-1.42%) |
Nov 16, 2006 | 44.76 | 45.90 | 44.63 | 45.32 | 663,900 | +0.82(+1.84%) |
Nov 15, 2006 | 44.43 | 45.12 | 43.99 | 44.50 | 621,450 | +0.19(+0.42%) |
Nov 14, 2006 | 43.53 | 45.40 | 42.66 | 44.31 | 753,359 | +2.01(+4.76%) |
Nov 13, 2006 | 42.58 | 43.36 | 42.17 | 42.29 | 711,314 | -0.49(-1.15%) |
Nov 10, 2006 | 40.91 | 43.01 | 40.67 | 42.79 | 735,832 | +1.93(+4.74%) |
Nov 09, 2006 | 41.61 | 41.65 | 40.73 | 40.85 | 474,446 | -0.78(-1.87%) |
Nov 08, 2006 | 40.97 | 41.89 | 40.60 | 41.63 | 814,855 | +0.01(+0.02%) |
Nov 07, 2006 | 41.87 | 42.19 | 41.28 | 41.62 | 453,474 | -0.41(-0.99%) |
Nov 06, 2006 | 42.87 | 42.93 | 41.60 | 42.04 | 629,758 | -0.42(-1.00%) |
Nov 03, 2006 | 43.21 | 43.60 | 41.97 | 42.46 | 526,520 | -0.75(-1.74%) |
Nov 02, 2006 | 43.67 | 44.11 | 42.99 | 43.21 | 698,447 | -0.47(-1.08%) |
Nov 01, 2006 | 45.31 | 46.14 | 43.62 | 43.69 | 695,307 | -1.50(-3.32%) |
Oct 31, 2006 | 46.14 | 46.29 | 44.88 | 45.19 | 491,669 | -0.78(-1.70%) |
Oct 30, 2006 | 46.07 | 46.49 | 45.59 | 45.97 | 474,040 | -0.13(-0.28%) |
Oct 27, 2006 | 47.38 | 47.38 | 45.93 | 46.09 | 558,940 | -1.28(-2.71%) |
Oct 26, 2006 | 47.62 | 48.25 | 46.85 | 47.38 | 932,986 | +0.44(+0.95%) |
Oct 25, 2006 | 45.80 | 47.44 | 45.61 | 46.93 | 746,773 | +0.72(+1.56%) |
Oct 24, 2006 | 44.78 | 46.54 | 44.77 | 46.21 | 593,083 | +0.50(+1.10%) |
Oct 23, 2006 | 46.26 | 46.44 | 45.41 | 45.71 | 400,082 | -0.54(-1.17%) |
Oct 20, 2006 | 46.67 | 46.72 | 45.47 | 46.25 | 456,513 | -0.11(-0.23%) |
Oct 19, 2006 | 46.39 | 47.00 | 45.64 | 46.36 | 521,252 | +0.54(+1.18%) |
Oct 18, 2006 | 46.88 | 47.15 | 45.48 | 45.82 | 458,945 | -0.16(-0.34%) |
Oct 17, 2006 | 46.24 | 46.83 | 45.52 | 45.98 | 559,143 | -0.63(-1.36%) |
Oct 16, 2006 | 46.24 | 47.38 | 45.87 | 46.61 | 473,534 | +0.77(+1.68%) |
Oct 13, 2006 | 46.82 | 46.91 | 45.58 | 45.84 | 577,379 | -1.53(-3.23%) |
Oct 12, 2006 | 45.64 | 47.52 | 45.64 | 47.37 | 519,732 | +2.12(+4.69%) |
Oct 11, 2006 | 45.42 | 45.87 | 44.45 | 45.25 | 770,278 | -0.36(-0.78%) |
Oct 10, 2006 | 44.57 | 46.04 | 44.34 | 45.60 | 986,783 | +1.74(+3.96%) |
Oct 09, 2006 | 42.44 | 44.25 | 41.89 | 43.86 | 593,184 | +1.32(+3.11%) |
Oct 06, 2006 | 42.74 | 42.75 | 42.00 | 42.54 | 362,495 | -0.20(-0.46%) |
Oct 05, 2006 | 43.12 | 43.61 | 41.99 | 42.74 | 455,804 | -0.38(-0.87%) |
Oct 04, 2006 | 41.46 | 43.42 | 40.86 | 43.11 | 520,239 | +1.66(+4.00%) |
Oct 03, 2006 | 41.64 | 42.04 | 40.77 | 41.46 | 471,609 | -0.18(-0.43%) |