Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 50.30 | 51.25 | 50.12 | 51.25 | 17,883 | +1.13(+2.25%) |
Dec 28, 2006 | 50.24 | 50.59 | 49.94 | 50.12 | 4,379 | -0.30(-0.59%) |
Dec 27, 2006 | 50.36 | 51.01 | 49.88 | 50.42 | 7,905 | +0.24(+0.47%) |
Dec 26, 2006 | 49.23 | 51.90 | 49.23 | 50.18 | 7,287 | +1.14(+2.32%) |
Dec 22, 2006 | 52.73 | 52.91 | 48.93 | 49.04 | 13,114 | -3.75(-7.10%) |
Dec 21, 2006 | 52.91 | 53.08 | 52.08 | 52.79 | 8,024 | -0.12(-0.22%) |
Dec 20, 2006 | 53.08 | 53.38 | 50.54 | 52.91 | 8,116 | +0.06(+0.11%) |
Dec 19, 2006 | 52.43 | 53.02 | 51.01 | 52.85 | 5,536 | +0.24(+0.45%) |
Dec 18, 2006 | 52.67 | 52.97 | 52.02 | 52.61 | 4,637 | -0.53(-1.00%) |
Dec 15, 2006 | 50.42 | 53.32 | 50.40 | 53.14 | 12,466 | +1.72(+3.35%) |
Dec 14, 2006 | 49.82 | 51.42 | 49.35 | 51.42 | 5,382 | +1.60(+3.21%) |
Dec 13, 2006 | 50.77 | 50.95 | 49.70 | 49.82 | 6,412 | -1.36(-2.66%) |
Dec 12, 2006 | 52.31 | 52.31 | 50.00 | 51.19 | 5,727 | -0.59(-1.15%) |
Dec 11, 2006 | 50.53 | 51.96 | 50.24 | 51.78 | 7,951 | +1.72(+3.44%) |
Dec 08, 2006 | 50.00 | 50.47 | 49.29 | 50.06 | 6,244 | +0.53(+1.08%) |
Dec 07, 2006 | 49.23 | 49.88 | 48.64 | 49.53 | 5,287 | +0.71(+1.46%) |
Dec 06, 2006 | 48.81 | 50.18 | 48.70 | 48.81 | 5,299 | -0.06(-0.12%) |
Dec 05, 2006 | 49.41 | 50.12 | 48.64 | 48.87 | 8,591 | +0.00(+0.00%) |
Dec 04, 2006 | 49.53 | 49.53 | 48.81 | 48.87 | 4,717 | -0.24(-0.48%) |
Dec 01, 2006 | 50.47 | 50.47 | 48.64 | 49.11 | 7,164 | -1.36(-2.70%) |
Nov 30, 2006 | 50.71 | 51.07 | 49.88 | 50.47 | 3,709 | +0.18(+0.35%) |
Nov 29, 2006 | 49.76 | 52.55 | 48.99 | 50.30 | 14,332 | +1.36(+2.79%) |
Nov 28, 2006 | 49.76 | 49.76 | 48.64 | 48.93 | 5,703 | -0.53(-1.08%) |
Nov 27, 2006 | 48.93 | 50.12 | 48.81 | 49.47 | 7,685 | +0.59(+1.21%) |
Nov 24, 2006 | 49.23 | 49.53 | 48.64 | 48.87 | 1,958 | +0.00(+0.00%) |
Nov 22, 2006 | 49.11 | 49.53 | 48.64 | 48.87 | 3,417 | +0.24(+0.49%) |
Nov 21, 2006 | 48.22 | 49.41 | 48.22 | 48.64 | 3,098 | +0.12(+0.24%) |
Nov 20, 2006 | 49.88 | 49.88 | 48.52 | 48.52 | 6,048 | -0.42(-0.85%) |
Nov 17, 2006 | 50.12 | 50.12 | 48.93 | 48.93 | 5,371 | -1.13(-2.25%) |
Nov 16, 2006 | 49.23 | 50.06 | 47.51 | 50.06 | 6,967 | +0.83(+1.69%) |
Nov 15, 2006 | 51.60 | 51.60 | 47.92 | 49.23 | 7,554 | -2.97(-5.68%) |
Nov 14, 2006 | 51.84 | 52.31 | 51.84 | 52.19 | 2,586 | +0.36(+0.69%) |
Nov 13, 2006 | 50.12 | 52.43 | 49.82 | 51.84 | 4,296 | +2.14(+4.30%) |
Nov 10, 2006 | 51.42 | 51.66 | 49.59 | 49.70 | 2,950 | -1.78(-3.46%) |
Nov 09, 2006 | 48.34 | 52.02 | 48.34 | 51.48 | 11,336 | +3.44(+7.16%) |
Nov 08, 2006 | 48.22 | 48.52 | 47.51 | 48.04 | 7,167 | -0.42(-0.86%) |
Nov 07, 2006 | 49.82 | 49.88 | 48.04 | 48.46 | 8,628 | -1.90(-3.77%) |
Nov 06, 2006 | 51.31 | 51.84 | 50.06 | 50.36 | 6,656 | -0.53(-1.05%) |
Nov 03, 2006 | 49.35 | 51.66 | 49.17 | 50.89 | 5,484 | +1.54(+3.12%) |
Nov 02, 2006 | 53.86 | 53.91 | 47.57 | 49.35 | 9,796 | -3.50(-6.62%) |
Nov 01, 2006 | 51.66 | 53.38 | 51.66 | 52.85 | 6,384 | +0.89(+1.71%) |
Oct 31, 2006 | 54.45 | 54.45 | 51.48 | 51.96 | 10,524 | -1.66(-3.10%) |
Oct 30, 2006 | 53.38 | 54.86 | 52.85 | 53.62 | 23,306 | +0.24(+0.44%) |
Oct 27, 2006 | 51.60 | 53.97 | 50.36 | 53.38 | 27,322 | +2.43(+4.77%) |
Oct 26, 2006 | 47.75 | 51.91 | 47.75 | 50.95 | 38,010 | +2.85(+5.92%) |
Oct 25, 2006 | 47.45 | 48.58 | 46.62 | 48.10 | 17,818 | +0.83(+1.76%) |
Oct 24, 2006 | 46.44 | 47.27 | 45.73 | 47.27 | 8,767 | +1.48(+3.24%) |
Oct 23, 2006 | 45.37 | 46.38 | 45.08 | 45.79 | 5,034 | +0.42(+0.92%) |
Oct 20, 2006 | 45.02 | 45.49 | 44.96 | 45.37 | 2,849 | +0.24(+0.53%) |
Oct 19, 2006 | 45.31 | 45.85 | 44.54 | 45.14 | 8,052 | +0.06(+0.13%) |
Oct 18, 2006 | 44.13 | 45.20 | 44.13 | 45.08 | 7,393 | +0.65(+1.47%) |
Oct 17, 2006 | 43.30 | 44.66 | 43.30 | 44.42 | 4,410 | +0.83(+1.90%) |
Oct 16, 2006 | 43.59 | 43.95 | 43.00 | 43.59 | 7,753 | +1.01(+2.37%) |
Oct 13, 2006 | 42.11 | 42.65 | 42.05 | 42.59 | 12,922 | +0.53(+1.27%) |
Oct 12, 2006 | 40.63 | 42.05 | 40.51 | 42.05 | 2,171 | +1.07(+2.61%) |
Oct 11, 2006 | 41.28 | 41.40 | 40.45 | 40.98 | 7,362 | -1.13(-2.68%) |
Oct 10, 2006 | 41.99 | 42.11 | 41.87 | 42.11 | 1,922 | +0.12(+0.28%) |
Oct 09, 2006 | 41.76 | 42.11 | 41.76 | 41.99 | 438 | +0.24(+0.57%) |
Oct 06, 2006 | 41.46 | 41.87 | 41.34 | 41.76 | 1,093 | +0.18(+0.43%) |
Oct 05, 2006 | 41.34 | 41.58 | 40.87 | 41.58 | 1,079 | -0.30(-0.71%) |
Oct 04, 2006 | 41.77 | 41.93 | 41.76 | 41.87 | 1,892 | -0.06(-0.14%) |
Oct 03, 2006 | 41.76 | 41.93 | 41.76 | 41.93 | 961 | +0.18(+0.43%) |