Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.72 | 54.75 | 52.98 | 54.40 | 376,000 | +2.95(+5.73%) |
Dec 28, 2006 | 52.00 | 52.04 | 51.00 | 51.45 | 230,000 | -0.05(-0.10%) |
Dec 27, 2006 | 49.60 | 51.50 | 49.56 | 51.50 | 299,300 | +2.42(+4.93%) |
Dec 26, 2006 | 47.70 | 49.08 | 47.60 | 49.08 | 190,900 | +1.65(+3.48%) |
Dec 22, 2006 | 47.40 | 47.50 | 47.30 | 47.43 | 33,800 | +0.12(+0.25%) |
Dec 21, 2006 | 47.66 | 47.69 | 47.01 | 47.31 | 67,200 | -0.44(-0.92%) |
Dec 20, 2006 | 47.70 | 48.00 | 47.61 | 47.75 | 124,200 | +0.62(+1.32%) |
Dec 19, 2006 | 46.58 | 47.13 | 46.31 | 47.13 | 99,300 | -0.21(-0.44%) |
Dec 18, 2006 | 47.20 | 47.84 | 47.12 | 47.34 | 107,000 | -0.06(-0.13%) |
Dec 15, 2006 | 47.10 | 47.90 | 46.48 | 47.40 | 288,900 | -0.28(-0.59%) |
Dec 14, 2006 | 47.36 | 47.80 | 47.36 | 47.68 | 371,500 | +0.36(+0.76%) |
Dec 13, 2006 | 47.28 | 47.48 | 46.95 | 47.32 | 198,900 | -1.09(-2.25%) |
Dec 12, 2006 | 48.66 | 48.85 | 48.35 | 48.41 | 142,400 | -0.76(-1.55%) |
Dec 11, 2006 | 49.00 | 49.50 | 48.40 | 49.17 | 253,800 | +2.17(+4.62%) |
Dec 08, 2006 | 47.60 | 47.73 | 46.71 | 47.00 | 268,800 | -1.40(-2.89%) |
Dec 07, 2006 | 48.90 | 49.25 | 48.21 | 48.40 | 153,200 | -1.30(-2.62%) |
Dec 06, 2006 | 50.00 | 50.27 | 49.60 | 49.70 | 207,100 | -2.06(-3.98%) |
Dec 05, 2006 | 51.24 | 52.50 | 50.97 | 51.76 | 238,800 | +6.19(+13.58%) |
Dec 04, 2006 | 44.65 | 45.57 | 44.65 | 45.57 | 93,600 | +0.24(+0.53%) |
Dec 01, 2006 | 45.31 | 45.89 | 44.90 | 45.33 | 115,400 | -0.95(-2.05%) |
Nov 30, 2006 | 46.00 | 46.28 | 45.47 | 46.28 | 96,000 | +0.85(+1.87%) |
Nov 29, 2006 | 44.90 | 45.50 | 44.89 | 45.43 | 153,100 | +2.47(+5.75%) |
Nov 28, 2006 | 42.60 | 43.00 | 42.40 | 42.96 | 203,000 | -1.11(-2.52%) |
Nov 27, 2006 | 44.50 | 44.71 | 43.84 | 44.07 | 166,500 | -1.75(-3.82%) |
Nov 24, 2006 | 45.89 | 46.08 | 45.82 | 45.82 | 23,900 | -0.46(-0.99%) |
Nov 22, 2006 | 45.90 | 46.33 | 45.89 | 46.28 | 102,400 | +1.40(+3.12%) |
Nov 21, 2006 | 44.85 | 44.98 | 44.59 | 44.88 | 70,200 | -0.17(-0.38%) |
Nov 20, 2006 | 45.00 | 45.44 | 44.79 | 45.05 | 233,800 | -1.61(-3.45%) |
Nov 17, 2006 | 46.74 | 46.83 | 46.51 | 46.66 | 103,600 | -1.26(-2.63%) |
Nov 16, 2006 | 47.83 | 47.99 | 47.55 | 47.92 | 208,400 | +3.62(+8.17%) |
Nov 15, 2006 | 44.25 | 44.38 | 44.11 | 44.30 | 57,500 | +0.00(+0.00%) |
Nov 14, 2006 | 44.39 | 44.39 | 44.01 | 44.30 | 104,500 | -0.20(-0.45%) |
Nov 13, 2006 | 43.68 | 44.57 | 43.68 | 44.50 | 152,700 | +0.81(+1.85%) |
Nov 10, 2006 | 43.55 | 43.80 | 43.55 | 43.69 | 87,700 | +0.29(+0.67%) |
Nov 09, 2006 | 43.62 | 43.82 | 43.25 | 43.40 | 125,600 | +0.89(+2.09%) |
Nov 08, 2006 | 42.25 | 42.54 | 41.94 | 42.51 | 159,900 | -0.50(-1.16%) |
Nov 07, 2006 | 43.00 | 43.40 | 42.61 | 43.01 | 193,600 | +2.81(+6.99%) |
Nov 06, 2006 | 39.55 | 40.25 | 39.55 | 40.20 | 164,200 | +1.83(+4.77%) |
Nov 03, 2006 | 38.15 | 38.37 | 38.13 | 38.37 | 61,500 | +0.27(+0.71%) |
Nov 02, 2006 | 38.00 | 38.22 | 38.00 | 38.10 | 83,000 | +0.15(+0.40%) |
Nov 01, 2006 | 37.91 | 38.13 | 37.82 | 37.95 | 109,600 | +0.17(+0.45%) |
Oct 31, 2006 | 37.36 | 37.79 | 37.36 | 37.78 | 88,900 | +1.01(+2.75%) |
Oct 30, 2006 | 36.48 | 36.86 | 36.48 | 36.77 | 73,600 | -0.09(-0.24%) |
Oct 27, 2006 | 37.00 | 37.32 | 36.86 | 36.86 | 35,800 | -0.57(-1.52%) |
Oct 26, 2006 | 36.90 | 37.43 | 36.90 | 37.43 | 55,100 | +0.39(+1.05%) |
Oct 25, 2006 | 36.55 | 37.05 | 36.55 | 37.04 | 63,100 | +0.31(+0.84%) |
Oct 24, 2006 | 36.13 | 36.73 | 36.13 | 36.73 | 102,200 | +0.33(+0.91%) |
Oct 23, 2006 | 36.10 | 36.59 | 36.09 | 36.40 | 78,100 | -0.53(-1.44%) |
Oct 20, 2006 | 36.93 | 36.93 | 36.75 | 36.93 | 24,900 | -0.26(-0.70%) |
Oct 19, 2006 | 37.30 | 37.30 | 37.05 | 37.19 | 16,800 | -0.36(-0.96%) |
Oct 18, 2006 | 37.30 | 37.55 | 37.28 | 37.55 | 30,600 | +0.40(+1.08%) |
Oct 17, 2006 | 37.33 | 37.33 | 36.93 | 37.15 | 40,500 | -0.30(-0.80%) |
Oct 16, 2006 | 37.05 | 37.45 | 37.05 | 37.45 | 23,800 | +0.35(+0.94%) |
Oct 13, 2006 | 37.07 | 37.12 | 36.85 | 37.10 | 27,700 | -0.07(-0.19%) |
Oct 12, 2006 | 36.94 | 37.23 | 36.70 | 37.17 | 102,800 | +1.13(+3.14%) |
Oct 11, 2006 | 35.90 | 36.21 | 35.89 | 36.04 | 28,200 | +0.23(+0.64%) |
Oct 10, 2006 | 35.90 | 35.91 | 35.75 | 35.81 | 23,100 | -0.22(-0.61%) |
Oct 09, 2006 | 35.80 | 36.03 | 35.75 | 36.03 | 21,700 | -0.08(-0.22%) |
Oct 06, 2006 | 36.15 | 36.20 | 35.88 | 36.11 | 21,900 | -0.54(-1.47%) |
Oct 05, 2006 | 36.35 | 36.68 | 36.35 | 36.65 | 37,900 | +0.10(+0.27%) |
Oct 04, 2006 | 36.15 | 36.56 | 35.95 | 36.55 | 64,800 | +0.17(+0.47%) |
Oct 03, 2006 | 36.05 | 36.40 | 35.99 | 36.38 | 54,600 | +0.23(+0.64%) |