Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.94 | 46.06 | 45.75 | 45.80 | 33,152 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,891 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.33 | 45.85 | 46.33 | 148,991 | +0.54(+1.18%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,501 | +0.48(+1.06%) |
Dec 22, 2006 | 45.47 | 45.54 | 45.25 | 45.31 | 117,129 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,774 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,326 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.16 | 46.86 | 41,408 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.02 | 46.45 | 46.50 | 21,284 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,363 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,541 | +0.31(+0.67%) |
Dec 13, 2006 | 46.37 | 46.56 | 46.36 | 46.55 | 28,895 | +0.15(+0.32%) |
Dec 12, 2006 | 46.65 | 46.65 | 46.07 | 46.40 | 332,812 | -0.60(-1.29%) |
Dec 11, 2006 | 47.13 | 47.18 | 46.97 | 47.01 | 37,796 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,855 | +0.04(+0.08%) |
Dec 07, 2006 | 46.88 | 47.30 | 46.87 | 47.08 | 17,801 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,991 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.09 | 46.71 | 46.93 | 45,407 | +0.11(+0.23%) |
Dec 04, 2006 | 46.20 | 46.83 | 46.09 | 46.82 | 44,375 | +0.74(+1.60%) |
Dec 01, 2006 | 46.07 | 46.33 | 45.74 | 46.09 | 355,129 | -0.33(-0.72%) |
Nov 30, 2006 | 46.34 | 46.50 | 46.12 | 46.42 | 28,250 | +0.22(+0.49%) |
Nov 29, 2006 | 45.68 | 46.29 | 45.68 | 46.19 | 62,563 | +0.61(+1.34%) |
Nov 28, 2006 | 45.44 | 45.71 | 45.35 | 45.58 | 31,862 | +0.10(+0.22%) |
Nov 27, 2006 | 46.22 | 46.32 | 45.43 | 45.48 | 28,250 | -0.76(-1.64%) |
Nov 24, 2006 | 45.90 | 46.29 | 45.90 | 46.24 | 12,770 | +0.07(+0.15%) |
Nov 22, 2006 | 45.75 | 46.17 | 45.75 | 46.17 | 99,972 | +0.61(+1.34%) |
Nov 21, 2006 | 45.19 | 45.64 | 45.19 | 45.56 | 32,378 | +0.27(+0.60%) |
Nov 20, 2006 | 45.39 | 45.69 | 45.23 | 45.29 | 75,850 | +0.64(+1.42%) |
Nov 17, 2006 | 44.43 | 44.76 | 44.25 | 44.65 | 80,236 | +0.04(+0.09%) |
Nov 16, 2006 | 45.09 | 45.11 | 44.57 | 44.61 | 79,333 | -0.33(-0.74%) |
Nov 15, 2006 | 44.71 | 45.10 | 44.60 | 44.95 | 186,529 | +0.29(+0.64%) |
Nov 14, 2006 | 44.78 | 44.81 | 44.37 | 44.66 | 73,270 | -0.06(-0.14%) |
Nov 13, 2006 | 44.06 | 44.78 | 44.06 | 44.72 | 46,181 | +0.32(+0.72%) |
Nov 10, 2006 | 44.67 | 44.72 | 44.19 | 44.40 | 57,403 | -0.38(-0.85%) |
Nov 09, 2006 | 44.42 | 45.12 | 44.42 | 44.78 | 39,086 | +0.40(+0.89%) |
Nov 08, 2006 | 44.07 | 44.54 | 44.07 | 44.39 | 29,153 | -0.03(-0.07%) |
Nov 07, 2006 | 44.44 | 44.78 | 44.36 | 44.42 | 31,733 | -0.18(-0.40%) |
Nov 06, 2006 | 44.08 | 44.63 | 44.08 | 44.60 | 47,599 | +0.60(+1.36%) |
Nov 03, 2006 | 44.11 | 44.36 | 43.95 | 44.00 | 24,509 | -0.01(-0.02%) |
Nov 02, 2006 | 43.92 | 44.16 | 43.69 | 44.01 | 674,139 | +0.18(+0.41%) |
Nov 01, 2006 | 44.42 | 44.63 | 43.79 | 43.83 | 51,598 | -0.49(-1.10%) |
Oct 31, 2006 | 44.21 | 44.33 | 43.91 | 44.32 | 87,718 | +0.05(+0.11%) |
Oct 30, 2006 | 44.07 | 44.41 | 43.98 | 44.27 | 147,701 | +0.12(+0.28%) |
Oct 27, 2006 | 44.17 | 44.68 | 44.13 | 44.15 | 50,824 | -0.16(-0.35%) |
Oct 26, 2006 | 44.26 | 44.38 | 43.89 | 44.30 | 45,020 | +0.19(+0.42%) |
Oct 25, 2006 | 44.15 | 44.40 | 43.90 | 44.12 | 170,405 | +0.02(+0.04%) |
Oct 24, 2006 | 43.43 | 44.10 | 43.43 | 44.10 | 71,593 | +0.64(+1.46%) |
Oct 23, 2006 | 43.15 | 43.53 | 43.15 | 43.47 | 29,927 | +0.14(+0.32%) |
Oct 20, 2006 | 43.55 | 43.55 | 43.26 | 43.33 | 38,699 | -0.41(-0.94%) |
Oct 19, 2006 | 43.13 | 43.74 | 43.06 | 43.74 | 34,313 | +0.62(+1.44%) |
Oct 18, 2006 | 43.41 | 43.57 | 42.96 | 43.12 | 28,250 | -0.15(-0.34%) |
Oct 17, 2006 | 43.46 | 43.47 | 42.95 | 43.26 | 60,112 | -0.35(-0.80%) |
Oct 16, 2006 | 43.38 | 43.68 | 43.33 | 43.61 | 81,397 | +0.41(+0.95%) |
Oct 13, 2006 | 42.78 | 43.34 | 42.78 | 43.20 | 74,431 | +0.41(+0.96%) |
Oct 12, 2006 | 42.21 | 42.81 | 42.21 | 42.79 | 51,985 | +0.69(+1.64%) |
Oct 11, 2006 | 41.96 | 42.37 | 41.96 | 42.10 | 89,782 | -0.42(-0.98%) |
Oct 10, 2006 | 42.16 | 42.56 | 41.93 | 42.52 | 61,918 | +0.33(+0.79%) |
Oct 09, 2006 | 41.98 | 42.48 | 41.98 | 42.19 | 48,373 | +0.32(+0.76%) |
Oct 06, 2006 | 41.63 | 41.90 | 41.32 | 41.87 | 48,115 | +0.26(+0.61%) |
Oct 05, 2006 | 41.08 | 41.71 | 41.08 | 41.61 | 104,100 | +0.71(+1.74%) |
Oct 04, 2006 | 40.68 | 40.92 | 40.32 | 40.90 | 250,254 | +0.18(+0.44%) |
Oct 03, 2006 | 40.93 | 41.02 | 40.72 | 40.72 | 55,081 | -0.63(-1.52%) |