Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.84 | 46.84 | 46.48 | 46.50 | 614,187 | -0.37(-0.79%) |
Dec 28, 2006 | 47.03 | 47.19 | 46.81 | 46.87 | 410,965 | -0.41(-0.86%) |
Dec 27, 2006 | 46.99 | 47.37 | 46.87 | 47.28 | 570,829 | +0.34(+0.74%) |
Dec 26, 2006 | 46.35 | 46.99 | 46.35 | 46.93 | 217,481 | +0.41(+0.89%) |
Dec 22, 2006 | 46.69 | 46.89 | 46.39 | 46.52 | 310,223 | -0.20(-0.42%) |
Dec 21, 2006 | 46.84 | 47.06 | 46.62 | 46.72 | 720,261 | -0.25(-0.53%) |
Dec 20, 2006 | 46.58 | 47.11 | 46.31 | 46.97 | 830,045 | +0.57(+1.23%) |
Dec 19, 2006 | 45.90 | 46.58 | 45.79 | 46.40 | 749,243 | +0.28(+0.62%) |
Dec 18, 2006 | 46.23 | 46.46 | 46.05 | 46.11 | 1,879,078 | -0.09(-0.21%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.20 | 46.21 | 916,063 | -0.14(-0.30%) |
Dec 14, 2006 | 45.90 | 46.47 | 45.82 | 46.35 | 1,609,777 | +0.43(+0.94%) |
Dec 13, 2006 | 46.55 | 46.61 | 45.87 | 45.92 | 1,093,549 | -0.39(-0.84%) |
Dec 12, 2006 | 46.32 | 46.45 | 46.03 | 46.30 | 738,461 | +0.09(+0.19%) |
Dec 11, 2006 | 46.62 | 46.84 | 45.46 | 46.22 | 983,765 | -0.53(-1.13%) |
Dec 08, 2006 | 47.36 | 47.42 | 46.62 | 46.74 | 2,120,209 | -0.71(-1.49%) |
Dec 07, 2006 | 46.57 | 49.08 | 46.41 | 47.45 | 3,324,354 | +0.86(+1.85%) |
Dec 06, 2006 | 46.36 | 46.76 | 46.36 | 46.59 | 591,349 | +0.22(+0.48%) |
Dec 05, 2006 | 46.49 | 46.55 | 46.08 | 46.36 | 733,940 | -0.13(-0.28%) |
Dec 04, 2006 | 46.05 | 46.70 | 46.01 | 46.49 | 662,645 | +0.36(+0.79%) |
Dec 01, 2006 | 46.29 | 46.58 | 45.76 | 46.13 | 1,194,986 | +0.23(+0.51%) |
Nov 30, 2006 | 45.63 | 46.26 | 45.61 | 45.90 | 1,101,896 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,355 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.27 | 44.52 | 44.56 | 1,738,225 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,527 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.77 | 45.49 | 45.71 | 157,894 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.86 | 45.44 | 45.83 | 873,286 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.58 | 45.65 | 899,949 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.74 | 46.12 | 46.30 | 873,402 | -0.55(-1.18%) |
Nov 17, 2006 | 47.14 | 47.18 | 46.53 | 46.86 | 906,325 | -0.39(-0.82%) |
Nov 16, 2006 | 46.34 | 47.27 | 46.31 | 47.24 | 985,156 | +1.08(+2.34%) |
Nov 15, 2006 | 45.87 | 46.46 | 45.46 | 46.17 | 901,804 | +0.30(+0.66%) |
Nov 14, 2006 | 46.11 | 46.21 | 45.34 | 45.86 | 1,038,599 | -0.03(-0.08%) |
Nov 13, 2006 | 45.49 | 46.07 | 45.40 | 45.90 | 1,012,284 | +0.41(+0.89%) |
Nov 10, 2006 | 46.06 | 46.28 | 45.42 | 45.49 | 1,368,183 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.96 | 45.97 | 968,927 | -0.58(-1.24%) |
Nov 08, 2006 | 46.31 | 46.68 | 46.01 | 46.55 | 751,098 | -0.04(-0.09%) |
Nov 07, 2006 | 46.30 | 46.67 | 46.20 | 46.59 | 672,614 | +0.16(+0.35%) |
Nov 06, 2006 | 46.12 | 46.75 | 46.02 | 46.43 | 794,571 | +0.30(+0.65%) |
Nov 03, 2006 | 45.90 | 46.36 | 45.90 | 46.12 | 1,123,343 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.09 | 45.29 | 45.98 | 784,833 | +0.28(+0.62%) |
Nov 01, 2006 | 45.98 | 46.15 | 45.67 | 45.69 | 869,924 | -0.28(-0.62%) |
Oct 31, 2006 | 46.72 | 46.72 | 45.94 | 45.98 | 1,201,362 | -0.66(-1.41%) |
Oct 30, 2006 | 46.58 | 46.80 | 46.41 | 46.63 | 853,694 | -0.13(-0.28%) |
Oct 27, 2006 | 47.49 | 47.53 | 46.62 | 46.76 | 859,722 | -0.90(-1.88%) |
Oct 26, 2006 | 47.15 | 47.91 | 47.15 | 47.66 | 1,116,967 | +0.68(+1.45%) |
Oct 25, 2006 | 46.62 | 47.29 | 46.34 | 46.98 | 1,222,925 | +0.31(+0.67%) |
Oct 24, 2006 | 47.83 | 48.09 | 46.59 | 46.67 | 1,646,758 | -1.44(-2.99%) |
Oct 23, 2006 | 47.58 | 48.48 | 47.45 | 48.11 | 1,219,215 | +0.44(+0.92%) |
Oct 20, 2006 | 47.93 | 47.93 | 46.85 | 47.67 | 2,311,490 | -0.30(-0.63%) |
Oct 19, 2006 | 50.72 | 50.72 | 47.47 | 47.97 | 4,569,885 | -5.05(-9.52%) |
Oct 18, 2006 | 53.15 | 53.55 | 52.91 | 53.02 | 831,088 | +0.08(+0.15%) |
Oct 17, 2006 | 52.54 | 53.11 | 52.49 | 52.94 | 682,352 | +0.15(+0.28%) |
Oct 16, 2006 | 52.77 | 52.83 | 52.46 | 52.79 | 266,518 | +0.15(+0.28%) |
Oct 13, 2006 | 51.89 | 52.83 | 51.84 | 52.64 | 511,938 | +0.84(+1.62%) |
Oct 12, 2006 | 51.99 | 52.03 | 51.43 | 51.81 | 820,307 | -0.23(-0.45%) |
Oct 11, 2006 | 52.36 | 52.52 | 51.84 | 52.04 | 537,094 | -0.32(-0.61%) |
Oct 10, 2006 | 51.95 | 52.51 | 51.84 | 52.36 | 483,999 | +0.31(+0.60%) |
Oct 09, 2006 | 51.16 | 52.11 | 51.02 | 52.05 | 624,272 | +0.64(+1.24%) |
Oct 06, 2006 | 52.27 | 52.43 | 51.32 | 51.41 | 575,351 | -1.00(-1.91%) |
Oct 05, 2006 | 52.32 | 52.51 | 51.97 | 52.41 | 427,658 | +0.23(+0.45%) |
Oct 04, 2006 | 51.45 | 52.18 | 51.22 | 52.18 | 457,684 | +0.73(+1.43%) |
Oct 03, 2006 | 51.37 | 51.82 | 51.27 | 51.45 | 420,239 | +0.08(+0.15%) |