Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.92 | 43.94 | 43.74 | 43.78 | 372,248 | -0.08(-0.17%) |
Dec 28, 2006 | 43.97 | 43.99 | 43.68 | 43.85 | 831,383 | +0.08(+0.19%) |
Dec 27, 2006 | 43.56 | 43.80 | 43.48 | 43.77 | 855,460 | +0.22(+0.50%) |
Dec 26, 2006 | 43.32 | 43.57 | 43.32 | 43.55 | 360,942 | +0.13(+0.31%) |
Dec 22, 2006 | 43.37 | 43.54 | 43.20 | 43.42 | 509,800 | -0.03(-0.08%) |
Dec 21, 2006 | 43.45 | 43.50 | 43.25 | 43.45 | 2,002,563 | -0.10(-0.23%) |
Dec 20, 2006 | 43.71 | 43.86 | 43.54 | 43.55 | 884,770 | -0.45(-1.02%) |
Dec 19, 2006 | 43.64 | 44.07 | 43.58 | 44.00 | 1,234,408 | +0.38(+0.86%) |
Dec 18, 2006 | 43.66 | 43.73 | 43.56 | 43.62 | 673,104 | -0.04(-0.09%) |
Dec 15, 2006 | 43.75 | 43.80 | 43.58 | 43.66 | 879,955 | +0.05(+0.11%) |
Dec 14, 2006 | 43.44 | 43.74 | 43.41 | 43.61 | 836,407 | +0.18(+0.42%) |
Dec 13, 2006 | 43.29 | 43.54 | 43.29 | 43.43 | 1,246,970 | -0.07(-0.15%) |
Dec 12, 2006 | 43.47 | 43.54 | 43.24 | 43.50 | 1,165,737 | +0.17(+0.39%) |
Dec 11, 2006 | 43.10 | 43.42 | 43.09 | 43.33 | 1,357,514 | +0.25(+0.58%) |
Dec 08, 2006 | 43.21 | 43.30 | 42.97 | 43.08 | 2,154,980 | -0.29(-0.66%) |
Dec 07, 2006 | 43.41 | 43.55 | 43.32 | 43.37 | 1,090,366 | -0.04(-0.10%) |
Dec 06, 2006 | 43.34 | 43.49 | 43.30 | 43.41 | 1,993,979 | -0.29(-0.66%) |
Dec 05, 2006 | 43.65 | 43.75 | 43.52 | 43.70 | 2,694,510 | -0.89(-1.99%) |
Dec 04, 2006 | 44.34 | 44.70 | 44.30 | 44.59 | 950,511 | +0.29(+0.66%) |
Dec 01, 2006 | 44.29 | 44.50 | 44.10 | 44.30 | 1,046,190 | -0.12(-0.28%) |
Nov 30, 2006 | 44.24 | 44.49 | 44.11 | 44.42 | 998,036 | -0.01(-0.03%) |
Nov 29, 2006 | 44.33 | 44.49 | 44.23 | 44.43 | 946,951 | +0.02(+0.05%) |
Nov 28, 2006 | 44.23 | 44.44 | 44.15 | 44.41 | 966,004 | +0.06(+0.13%) |
Nov 27, 2006 | 44.58 | 44.63 | 44.24 | 44.35 | 1,311,454 | -0.53(-1.19%) |
Nov 24, 2006 | 44.79 | 44.99 | 44.73 | 44.89 | 392,347 | -0.19(-0.42%) |
Nov 22, 2006 | 45.11 | 45.23 | 44.99 | 45.08 | 771,923 | +0.25(+0.55%) |
Nov 21, 2006 | 44.92 | 44.92 | 44.66 | 44.83 | 2,049,461 | -0.23(-0.51%) |
Nov 20, 2006 | 44.85 | 45.14 | 44.85 | 45.06 | 1,234,408 | -0.12(-0.26%) |
Nov 17, 2006 | 45.04 | 45.35 | 45.00 | 45.18 | 2,697,023 | +0.10(+0.21%) |
Nov 16, 2006 | 45.07 | 45.17 | 44.97 | 45.08 | 1,810,786 | -0.17(-0.38%) |
Nov 15, 2006 | 45.01 | 45.47 | 45.01 | 45.26 | 1,648,110 | -0.25(-0.55%) |
Nov 14, 2006 | 45.46 | 45.53 | 45.05 | 45.50 | 1,900,184 | -0.13(-0.29%) |
Nov 13, 2006 | 45.31 | 45.77 | 45.29 | 45.64 | 1,453,612 | -0.77(-1.66%) |
Nov 10, 2006 | 46.43 | 46.48 | 46.27 | 46.41 | 1,184,370 | -0.11(-0.24%) |
Nov 09, 2006 | 46.51 | 46.71 | 46.44 | 46.52 | 879,955 | -0.38(-0.80%) |
Nov 08, 2006 | 46.45 | 46.95 | 46.41 | 46.89 | 999,083 | +0.12(+0.26%) |
Nov 07, 2006 | 46.85 | 46.95 | 46.69 | 46.78 | 1,524,586 | -0.23(-0.49%) |
Nov 06, 2006 | 46.64 | 47.08 | 46.51 | 47.00 | 1,383,265 | +0.76(+1.64%) |
Nov 03, 2006 | 46.47 | 46.55 | 46.20 | 46.24 | 794,744 | +0.00(+0.00%) |
Nov 02, 2006 | 46.12 | 46.31 | 46.06 | 46.24 | 760,408 | +0.25(+0.54%) |
Nov 01, 2006 | 46.40 | 46.42 | 45.96 | 46.00 | 1,174,530 | +0.40(+0.87%) |
Oct 31, 2006 | 45.43 | 45.69 | 45.42 | 45.60 | 790,557 | +0.22(+0.49%) |
Oct 30, 2006 | 45.38 | 45.54 | 45.31 | 45.38 | 653,424 | -0.12(-0.26%) |
Oct 27, 2006 | 45.47 | 45.62 | 45.35 | 45.49 | 1,138,938 | -0.24(-0.53%) |
Oct 26, 2006 | 45.56 | 45.77 | 45.43 | 45.74 | 873,465 | +0.31(+0.67%) |
Oct 25, 2006 | 45.13 | 45.46 | 45.12 | 45.43 | 1,145,638 | +0.13(+0.28%) |
Oct 24, 2006 | 45.18 | 45.37 | 45.15 | 45.30 | 730,051 | -0.11(-0.25%) |
Oct 23, 2006 | 45.12 | 45.42 | 45.11 | 45.42 | 751,615 | +0.11(+0.25%) |
Oct 20, 2006 | 45.14 | 45.38 | 45.08 | 45.30 | 551,463 | +0.07(+0.15%) |
Oct 19, 2006 | 45.23 | 45.29 | 45.07 | 45.24 | 1,304,545 | -0.11(-0.25%) |
Oct 18, 2006 | 45.34 | 45.42 | 45.22 | 45.35 | 1,204,469 | +0.18(+0.40%) |
Oct 17, 2006 | 45.17 | 45.22 | 44.94 | 45.17 | 1,139,985 | -0.27(-0.60%) |
Oct 16, 2006 | 45.20 | 45.57 | 45.20 | 45.44 | 812,540 | +0.09(+0.20%) |
Oct 13, 2006 | 45.17 | 45.38 | 45.08 | 45.35 | 1,515,583 | +0.13(+0.30%) |
Oct 12, 2006 | 44.87 | 45.23 | 44.86 | 45.22 | 790,557 | +0.45(+1.00%) |
Oct 11, 2006 | 44.66 | 44.90 | 44.65 | 44.77 | 707,230 | -0.17(-0.37%) |
Oct 10, 2006 | 44.92 | 45.04 | 44.76 | 44.94 | 911,569 | +0.43(+0.98%) |
Oct 09, 2006 | 44.25 | 44.57 | 44.22 | 44.50 | 833,058 | -0.24(-0.54%) |
Oct 06, 2006 | 44.71 | 44.85 | 44.67 | 44.75 | 1,258,903 | -0.24(-0.53%) |
Oct 05, 2006 | 44.79 | 45.03 | 44.73 | 44.98 | 2,681,948 | +0.70(+1.59%) |
Oct 04, 2006 | 43.88 | 44.29 | 43.82 | 44.28 | 1,136,426 | +0.47(+1.07%) |
Oct 03, 2006 | 43.56 | 43.87 | 43.44 | 43.81 | 786,370 | +0.09(+0.20%) |