Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.94 | 46.06 | 45.76 | 45.80 | 33,150 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,888 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.34 | 45.85 | 46.34 | 148,982 | +0.54(+1.19%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,498 | +0.48(+1.06%) |
Dec 22, 2006 | 45.48 | 45.55 | 45.25 | 45.31 | 117,122 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,745 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,305 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.17 | 46.86 | 41,405 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.03 | 46.45 | 46.51 | 21,283 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,357 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,539 | +0.31(+0.67%) |
Dec 13, 2006 | 46.38 | 46.57 | 46.36 | 46.55 | 28,893 | +0.15(+0.32%) |
Dec 12, 2006 | 46.66 | 46.66 | 46.08 | 46.41 | 332,792 | -0.60(-1.29%) |
Dec 11, 2006 | 47.14 | 47.18 | 46.97 | 47.01 | 37,793 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,852 | +0.04(+0.08%) |
Dec 07, 2006 | 46.89 | 47.31 | 46.87 | 47.08 | 17,800 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,989 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.10 | 46.71 | 46.93 | 45,404 | +0.11(+0.23%) |
Dec 04, 2006 | 46.21 | 46.83 | 46.10 | 46.83 | 44,372 | +0.74(+1.60%) |
Dec 01, 2006 | 46.07 | 46.33 | 45.74 | 46.09 | 355,107 | -0.33(-0.72%) |
Nov 30, 2006 | 46.34 | 46.51 | 46.13 | 46.42 | 28,248 | +0.22(+0.49%) |
Nov 29, 2006 | 45.69 | 46.29 | 45.69 | 46.20 | 62,559 | +0.61(+1.34%) |
Nov 28, 2006 | 45.45 | 45.71 | 45.35 | 45.59 | 31,860 | +0.10(+0.22%) |
Nov 27, 2006 | 46.22 | 46.32 | 45.43 | 45.48 | 28,248 | -0.76(-1.64%) |
Nov 24, 2006 | 45.90 | 46.29 | 45.90 | 46.24 | 12,769 | +0.07(+0.15%) |
Nov 22, 2006 | 45.75 | 46.17 | 45.75 | 46.17 | 99,966 | +0.61(+1.34%) |
Nov 21, 2006 | 45.20 | 45.65 | 45.20 | 45.56 | 32,376 | +0.27(+0.60%) |
Nov 20, 2006 | 45.39 | 45.69 | 45.24 | 45.29 | 75,845 | +0.64(+1.42%) |
Nov 17, 2006 | 44.43 | 44.76 | 44.25 | 44.65 | 80,231 | +0.04(+0.09%) |
Nov 16, 2006 | 45.09 | 45.11 | 44.57 | 44.62 | 79,328 | -0.33(-0.74%) |
Nov 15, 2006 | 44.72 | 45.10 | 44.60 | 44.95 | 186,518 | +0.29(+0.64%) |
Nov 14, 2006 | 44.78 | 44.81 | 44.38 | 44.66 | 73,265 | -0.06(-0.14%) |
Nov 13, 2006 | 44.07 | 44.79 | 44.07 | 44.73 | 46,178 | +0.32(+0.72%) |
Nov 10, 2006 | 44.67 | 44.72 | 44.19 | 44.41 | 57,400 | -0.38(-0.85%) |
Nov 09, 2006 | 44.42 | 45.12 | 44.42 | 44.79 | 39,083 | +0.40(+0.89%) |
Nov 08, 2006 | 44.07 | 44.54 | 44.07 | 44.39 | 29,151 | -0.03(-0.07%) |
Nov 07, 2006 | 44.44 | 44.79 | 44.36 | 44.42 | 31,731 | -0.18(-0.40%) |
Nov 06, 2006 | 44.08 | 44.64 | 44.08 | 44.60 | 47,597 | +0.60(+1.36%) |
Nov 03, 2006 | 44.11 | 44.36 | 43.96 | 44.00 | 24,507 | -0.01(-0.02%) |
Nov 02, 2006 | 43.92 | 44.17 | 43.69 | 44.01 | 674,097 | +0.18(+0.41%) |
Nov 01, 2006 | 44.42 | 44.63 | 43.79 | 43.83 | 51,595 | -0.49(-1.10%) |
Oct 31, 2006 | 44.21 | 44.34 | 43.91 | 44.32 | 87,712 | +0.05(+0.11%) |
Oct 30, 2006 | 44.07 | 44.41 | 43.98 | 44.27 | 147,692 | +0.12(+0.28%) |
Oct 27, 2006 | 44.17 | 44.69 | 44.14 | 44.15 | 50,821 | -0.15(-0.35%) |
Oct 26, 2006 | 44.27 | 44.38 | 43.90 | 44.31 | 45,017 | +0.19(+0.42%) |
Oct 25, 2006 | 44.15 | 44.41 | 43.90 | 44.12 | 170,394 | +0.02(+0.04%) |
Oct 24, 2006 | 43.43 | 44.10 | 43.43 | 44.10 | 71,589 | +0.64(+1.46%) |
Oct 23, 2006 | 43.15 | 43.53 | 43.15 | 43.47 | 29,925 | +0.14(+0.32%) |
Oct 20, 2006 | 43.55 | 43.55 | 43.26 | 43.33 | 38,696 | -0.41(-0.94%) |
Oct 19, 2006 | 43.14 | 43.74 | 43.07 | 43.74 | 34,311 | +0.62(+1.44%) |
Oct 18, 2006 | 43.41 | 43.58 | 42.96 | 43.12 | 28,248 | -0.15(-0.34%) |
Oct 17, 2006 | 43.46 | 43.48 | 42.96 | 43.27 | 60,108 | -0.35(-0.80%) |
Oct 16, 2006 | 43.38 | 43.68 | 43.34 | 43.62 | 81,392 | +0.41(+0.95%) |
Oct 13, 2006 | 42.78 | 43.34 | 42.78 | 43.21 | 74,426 | +0.41(+0.96%) |
Oct 12, 2006 | 42.21 | 42.82 | 42.21 | 42.79 | 51,982 | +0.69(+1.64%) |
Oct 11, 2006 | 41.96 | 42.38 | 41.96 | 42.10 | 89,776 | -0.42(-0.98%) |
Oct 10, 2006 | 42.17 | 42.56 | 41.93 | 42.52 | 61,914 | +0.33(+0.79%) |
Oct 09, 2006 | 41.98 | 42.48 | 41.98 | 42.19 | 48,370 | +0.32(+0.76%) |
Oct 06, 2006 | 41.63 | 41.90 | 41.32 | 41.87 | 48,112 | +0.26(+0.61%) |
Oct 05, 2006 | 41.08 | 41.72 | 41.08 | 41.62 | 104,094 | +0.71(+1.74%) |
Oct 04, 2006 | 40.69 | 40.92 | 40.32 | 40.90 | 250,239 | +0.18(+0.44%) |
Oct 03, 2006 | 40.93 | 41.02 | 40.72 | 40.72 | 55,078 | -0.63(-1.52%) |