Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.23 | 49.31 | 49.10 | 49.13 | 9,062 | -0.11(-0.22%) |
Dec 28, 2006 | 49.27 | 49.28 | 49.14 | 49.24 | 8,730 | +0.09(+0.18%) |
Dec 27, 2006 | 49.18 | 49.30 | 49.11 | 49.15 | 50,947 | -0.01(-0.02%) |
Dec 26, 2006 | 49.11 | 49.17 | 48.96 | 49.16 | 14,919 | +0.15(+0.31%) |
Dec 22, 2006 | 49.22 | 49.22 | 48.81 | 49.01 | 13,593 | -0.25(-0.51%) |
Dec 21, 2006 | 49.18 | 49.31 | 49.09 | 49.26 | 188,869 | +0.16(+0.33%) |
Dec 20, 2006 | 48.69 | 49.10 | 48.67 | 49.10 | 98,578 | +0.50(+1.02%) |
Dec 19, 2006 | 47.96 | 48.76 | 47.96 | 48.60 | 9,946 | +0.53(+1.11%) |
Dec 18, 2006 | 47.97 | 48.07 | 47.87 | 48.07 | 24,644 | +0.48(+1.01%) |
Dec 15, 2006 | 47.69 | 47.69 | 47.57 | 47.59 | 35,033 | +0.11(+0.23%) |
Dec 14, 2006 | 47.45 | 47.96 | 47.45 | 47.48 | 147,647 | -0.02(-0.04%) |
Dec 13, 2006 | 48.00 | 48.00 | 47.47 | 47.50 | 25,749 | -0.14(-0.30%) |
Dec 12, 2006 | 47.58 | 47.78 | 47.46 | 47.64 | 66,529 | -0.05(-0.09%) |
Dec 11, 2006 | 47.70 | 47.78 | 47.37 | 47.69 | 65,977 | +0.11(+0.23%) |
Dec 08, 2006 | 47.53 | 47.62 | 47.08 | 47.58 | 66,308 | +0.15(+0.32%) |
Dec 07, 2006 | 47.51 | 47.76 | 47.39 | 47.42 | 23,539 | +0.08(+0.17%) |
Dec 06, 2006 | 46.97 | 47.50 | 46.97 | 47.34 | 22,102 | +0.33(+0.71%) |
Dec 05, 2006 | 46.97 | 47.13 | 46.80 | 47.01 | 100,678 | +0.05(+0.12%) |
Dec 04, 2006 | 46.78 | 47.04 | 46.78 | 46.95 | 416,639 | +0.35(+0.76%) |
Dec 01, 2006 | 46.48 | 46.96 | 46.27 | 46.60 | 377,075 | -0.05(-0.12%) |
Nov 30, 2006 | 45.81 | 46.86 | 45.81 | 46.65 | 1,055,966 | +1.03(+2.26%) |
Nov 29, 2006 | 45.60 | 45.70 | 45.38 | 45.62 | 116,482 | +0.13(+0.28%) |
Nov 28, 2006 | 45.06 | 45.66 | 44.99 | 45.50 | 23,650 | +0.47(+1.05%) |
Nov 27, 2006 | 45.31 | 45.39 | 45.03 | 45.03 | 101,120 | -0.34(-0.76%) |
Nov 24, 2006 | 45.20 | 45.60 | 45.20 | 45.37 | 7,846 | +0.01(+0.02%) |
Nov 22, 2006 | 45.24 | 45.43 | 45.17 | 45.36 | 115,266 | +0.25(+0.56%) |
Nov 21, 2006 | 45.29 | 45.42 | 45.08 | 45.11 | 267,113 | -0.36(-0.80%) |
Nov 20, 2006 | 45.56 | 45.65 | 45.38 | 45.47 | 18,676 | -0.25(-0.55%) |
Nov 17, 2006 | 45.92 | 45.92 | 45.60 | 45.72 | 140,353 | -0.40(-0.86%) |
Nov 16, 2006 | 46.03 | 46.23 | 46.03 | 46.12 | 137,811 | -0.04(-0.08%) |
Nov 15, 2006 | 45.70 | 46.19 | 45.70 | 46.16 | 265,345 | +0.46(+1.01%) |
Nov 14, 2006 | 45.70 | 45.71 | 45.51 | 45.70 | 208,209 | +0.28(+0.62%) |
Nov 13, 2006 | 44.92 | 45.44 | 44.92 | 45.41 | 145,105 | +0.64(+1.43%) |
Nov 10, 2006 | 44.42 | 44.84 | 44.37 | 44.77 | 250,536 | +0.43(+0.98%) |
Nov 09, 2006 | 45.33 | 45.39 | 44.26 | 44.34 | 365,250 | -1.16(-2.55%) |
Nov 08, 2006 | 45.95 | 45.95 | 45.32 | 45.50 | 733,706 | -0.79(-1.70%) |
Nov 07, 2006 | 46.08 | 46.55 | 46.08 | 46.28 | 401,057 | +0.32(+0.69%) |
Nov 06, 2006 | 45.53 | 46.15 | 45.43 | 45.97 | 260,482 | +0.68(+1.50%) |
Nov 03, 2006 | 45.70 | 45.70 | 45.22 | 45.29 | 191,190 | -0.47(-1.03%) |
Nov 02, 2006 | 45.34 | 46.07 | 45.34 | 45.76 | 385,806 | +0.42(+0.92%) |
Nov 01, 2006 | 46.08 | 46.78 | 45.02 | 45.34 | 562,961 | -0.74(-1.61%) |
Oct 31, 2006 | 46.27 | 46.27 | 45.97 | 46.08 | 174,502 | -0.30(-0.64%) |
Oct 30, 2006 | 46.94 | 46.94 | 46.28 | 46.38 | 633,469 | -0.60(-1.27%) |
Oct 27, 2006 | 46.78 | 47.23 | 46.71 | 46.98 | 203,125 | +0.11(+0.23%) |
Oct 26, 2006 | 46.95 | 47.07 | 46.77 | 46.87 | 54,262 | +0.33(+0.70%) |
Oct 25, 2006 | 47.41 | 47.41 | 46.45 | 46.55 | 173,397 | -1.00(-2.09%) |
Oct 24, 2006 | 47.82 | 47.82 | 47.41 | 47.54 | 191,300 | -0.29(-0.61%) |
Oct 23, 2006 | 47.89 | 48.11 | 47.56 | 47.83 | 27,297 | -0.02(-0.04%) |
Oct 20, 2006 | 47.57 | 47.91 | 47.57 | 47.85 | 15,582 | +0.34(+0.72%) |
Oct 19, 2006 | 47.11 | 47.64 | 47.11 | 47.51 | 241,805 | +0.46(+0.98%) |
Oct 18, 2006 | 46.91 | 47.09 | 46.80 | 47.04 | 30,833 | +0.52(+1.11%) |
Oct 17, 2006 | 46.87 | 46.87 | 46.38 | 46.53 | 165,882 | -0.42(-0.89%) |
Oct 16, 2006 | 46.84 | 47.22 | 46.65 | 46.94 | 172,734 | +0.00(+0.00%) |
Oct 13, 2006 | 47.57 | 47.57 | 46.83 | 46.94 | 99,684 | -0.56(-1.18%) |
Oct 12, 2006 | 47.33 | 47.51 | 47.12 | 47.51 | 347,678 | +0.36(+0.77%) |
Oct 11, 2006 | 46.92 | 47.43 | 46.92 | 47.14 | 47,521 | +0.14(+0.29%) |
Oct 10, 2006 | 47.50 | 47.55 | 46.99 | 47.01 | 184,338 | -0.47(-0.99%) |
Oct 09, 2006 | 47.83 | 47.83 | 47.35 | 47.48 | 21,660 | -0.49(-1.02%) |
Oct 06, 2006 | 48.74 | 48.74 | 47.88 | 47.97 | 155,604 | -0.78(-1.60%) |
Oct 05, 2006 | 48.26 | 48.74 | 47.94 | 48.74 | 92,169 | +0.60(+1.24%) |
Oct 04, 2006 | 47.51 | 48.15 | 47.37 | 48.15 | 25,639 | +0.55(+1.16%) |
Oct 03, 2006 | 47.86 | 47.86 | 47.60 | 47.60 | 18,013 | -0.33(-0.68%) |