Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.73 | 59.41 | 57.81 | 57.94 | 1,307,549 | -0.78(-1.33%) |
Dec 28, 2006 | 59.48 | 59.48 | 58.25 | 58.73 | 1,757,033 | -0.75(-1.27%) |
Dec 27, 2006 | 58.19 | 59.65 | 57.95 | 59.48 | 1,257,396 | +1.71(+2.97%) |
Dec 26, 2006 | 56.97 | 57.94 | 56.80 | 57.77 | 1,047,198 | +0.97(+1.71%) |
Dec 22, 2006 | 58.30 | 58.33 | 56.62 | 56.80 | 2,290,329 | -1.51(-2.59%) |
Dec 21, 2006 | 59.35 | 59.38 | 58.05 | 58.30 | 2,330,340 | -1.04(-1.75%) |
Dec 20, 2006 | 58.93 | 59.69 | 58.55 | 59.34 | 3,397,934 | +0.42(+0.72%) |
Dec 19, 2006 | 57.26 | 58.99 | 55.78 | 58.92 | 22,802,652 | +1.50(+2.61%) |
Dec 18, 2006 | 54.88 | 58.25 | 54.73 | 57.42 | 7,463,130 | +5.27(+10.10%) |
Dec 15, 2006 | 53.39 | 53.85 | 51.53 | 52.16 | 2,159,485 | -0.55(-1.04%) |
Dec 14, 2006 | 52.67 | 53.39 | 52.58 | 52.70 | 882,696 | +0.26(+0.50%) |
Dec 13, 2006 | 52.89 | 53.50 | 52.44 | 52.44 | 827,639 | -0.26(-0.49%) |
Dec 12, 2006 | 54.53 | 54.53 | 52.34 | 52.70 | 1,587,738 | -1.83(-3.36%) |
Dec 11, 2006 | 53.61 | 54.80 | 52.95 | 54.53 | 1,918,081 | +0.77(+1.44%) |
Dec 08, 2006 | 52.54 | 54.46 | 51.93 | 53.76 | 1,507,605 | +1.18(+2.24%) |
Dec 07, 2006 | 53.43 | 53.84 | 52.46 | 52.59 | 836,889 | -0.86(-1.61%) |
Dec 06, 2006 | 53.48 | 53.86 | 53.16 | 53.45 | 1,199,887 | -0.13(-0.25%) |
Dec 05, 2006 | 52.74 | 53.89 | 52.47 | 53.58 | 1,606,574 | +1.24(+2.37%) |
Dec 04, 2006 | 51.05 | 52.36 | 50.58 | 52.35 | 1,475,395 | +2.12(+4.22%) |
Dec 01, 2006 | 49.44 | 50.96 | 49.03 | 50.23 | 1,310,335 | -0.04(-0.07%) |
Nov 30, 2006 | 50.16 | 51.37 | 49.82 | 50.26 | 1,573,918 | +0.46(+0.92%) |
Nov 29, 2006 | 49.48 | 50.34 | 49.39 | 49.81 | 1,500,026 | +0.80(+1.63%) |
Nov 28, 2006 | 49.35 | 49.48 | 48.35 | 49.01 | 1,693,394 | -0.39(-0.80%) |
Nov 27, 2006 | 51.67 | 52.23 | 49.25 | 49.40 | 1,368,513 | -2.27(-4.39%) |
Nov 24, 2006 | 50.69 | 52.00 | 50.67 | 51.67 | 531,846 | +0.25(+0.49%) |
Nov 22, 2006 | 51.73 | 52.44 | 50.77 | 51.42 | 1,302,199 | -0.44(-0.85%) |
Nov 21, 2006 | 51.10 | 52.22 | 49.35 | 51.86 | 1,699,859 | +0.51(+1.00%) |
Nov 20, 2006 | 50.18 | 52.00 | 50.18 | 51.35 | 1,179,826 | +1.18(+2.34%) |
Nov 17, 2006 | 49.56 | 50.22 | 48.12 | 50.17 | 970,297 | +0.21(+0.41%) |
Nov 16, 2006 | 50.43 | 51.14 | 49.89 | 49.97 | 1,136,025 | -0.76(-1.50%) |
Nov 15, 2006 | 49.04 | 50.75 | 49.04 | 50.73 | 1,350,124 | +1.47(+2.99%) |
Nov 14, 2006 | 49.04 | 49.53 | 48.45 | 49.26 | 1,242,684 | +0.01(+0.02%) |
Nov 13, 2006 | 47.04 | 49.34 | 46.80 | 49.25 | 1,254,610 | +1.97(+4.18%) |
Nov 10, 2006 | 47.29 | 47.72 | 47.06 | 47.28 | 703,147 | -0.04(-0.08%) |
Nov 09, 2006 | 48.41 | 48.72 | 47.23 | 47.31 | 757,982 | -0.80(-1.66%) |
Nov 08, 2006 | 46.59 | 48.37 | 46.37 | 48.11 | 813,596 | +0.96(+2.04%) |
Nov 07, 2006 | 47.55 | 48.18 | 46.72 | 47.15 | 801,336 | -0.27(-0.57%) |
Nov 06, 2006 | 46.21 | 48.12 | 46.11 | 47.42 | 1,639,117 | +1.64(+3.59%) |
Nov 03, 2006 | 45.76 | 46.18 | 45.16 | 45.78 | 732,013 | +0.15(+0.33%) |
Nov 02, 2006 | 46.21 | 46.21 | 45.41 | 45.63 | 798,327 | -0.95(-2.04%) |
Nov 01, 2006 | 47.34 | 47.39 | 46.15 | 46.58 | 1,400,946 | +0.13(+0.29%) |
Oct 31, 2006 | 46.16 | 46.76 | 45.87 | 46.44 | 942,434 | +0.34(+0.74%) |
Oct 30, 2006 | 45.97 | 46.64 | 45.64 | 46.10 | 832,208 | +0.14(+0.31%) |
Oct 27, 2006 | 47.55 | 48.10 | 45.49 | 45.96 | 1,837,947 | -2.58(-5.32%) |
Oct 26, 2006 | 50.69 | 50.73 | 47.55 | 48.54 | 2,186,456 | +0.75(+1.58%) |
Oct 25, 2006 | 47.29 | 48.09 | 46.71 | 47.79 | 1,368,402 | +1.25(+2.68%) |
Oct 24, 2006 | 45.76 | 46.54 | 45.33 | 46.54 | 1,178,600 | +0.31(+0.68%) |
Oct 23, 2006 | 45.04 | 46.57 | 45.01 | 46.23 | 1,203,676 | +1.09(+2.43%) |
Oct 20, 2006 | 46.93 | 47.56 | 44.27 | 45.13 | 4,384,615 | -4.49(-9.04%) |
Oct 19, 2006 | 48.72 | 49.75 | 48.12 | 49.62 | 1,235,106 | +0.90(+1.84%) |
Oct 18, 2006 | 49.35 | 49.84 | 48.06 | 48.72 | 1,473,612 | -0.08(-0.17%) |
Oct 17, 2006 | 49.35 | 49.40 | 47.59 | 48.80 | 2,512,786 | -0.92(-1.86%) |
Oct 16, 2006 | 47.42 | 50.04 | 47.34 | 49.73 | 2,849,593 | +3.62(+7.86%) |
Oct 13, 2006 | 46.82 | 46.82 | 45.89 | 46.10 | 1,229,644 | -0.72(-1.53%) |
Oct 12, 2006 | 45.18 | 46.88 | 45.14 | 46.82 | 1,742,433 | +2.05(+4.57%) |
Oct 11, 2006 | 44.93 | 45.43 | 44.34 | 44.77 | 1,790,134 | -1.09(-2.37%) |
Oct 10, 2006 | 44.07 | 46.21 | 43.76 | 45.86 | 1,945,052 | +0.99(+2.20%) |
Oct 09, 2006 | 42.94 | 45.52 | 42.89 | 44.87 | 1,890,106 | +1.81(+4.21%) |
Oct 06, 2006 | 42.66 | 43.18 | 41.85 | 43.06 | 1,249,929 | -0.40(-0.93%) |
Oct 05, 2006 | 42.72 | 43.84 | 42.56 | 43.46 | 1,315,574 | +1.11(+2.63%) |
Oct 04, 2006 | 41.72 | 42.40 | 41.44 | 42.35 | 1,113,846 | +0.63(+1.51%) |
Oct 03, 2006 | 42.05 | 42.34 | 40.88 | 41.72 | 1,562,550 | -0.32(-0.77%) |