Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.67 | 49.83 | 49.44 | 49.49 | 123,687 | -0.16(-0.33%) |
Dec 28, 2006 | 49.71 | 49.80 | 49.60 | 49.65 | 149,056 | -0.12(-0.24%) |
Dec 27, 2006 | 49.65 | 49.77 | 49.60 | 49.77 | 99,488 | +0.33(+0.67%) |
Dec 26, 2006 | 49.31 | 49.48 | 49.29 | 49.44 | 68,975 | +0.16(+0.33%) |
Dec 22, 2006 | 49.48 | 49.60 | 49.27 | 49.28 | 122,869 | -0.44(-0.89%) |
Dec 21, 2006 | 50.13 | 50.13 | 49.62 | 49.72 | 120,765 | -0.25(-0.50%) |
Dec 20, 2006 | 50.17 | 50.19 | 49.94 | 49.97 | 144,380 | -0.02(-0.03%) |
Dec 19, 2006 | 49.88 | 50.15 | 49.58 | 49.99 | 747,270 | +0.00(+0.00%) |
Dec 18, 2006 | 50.30 | 50.36 | 49.89 | 49.99 | 100,306 | -0.23(-0.46%) |
Dec 15, 2006 | 50.42 | 50.42 | 50.19 | 50.22 | 328,743 | -0.01(-0.02%) |
Dec 14, 2006 | 49.95 | 50.30 | 49.92 | 50.23 | 84,991 | +0.37(+0.74%) |
Dec 13, 2006 | 50.04 | 50.04 | 49.71 | 49.86 | 109,542 | +0.08(+0.15%) |
Dec 12, 2006 | 49.94 | 49.95 | 49.55 | 49.78 | 115,738 | -0.21(-0.43%) |
Dec 11, 2006 | 50.04 | 50.11 | 49.84 | 50.00 | 61,259 | +0.05(+0.10%) |
Dec 08, 2006 | 49.83 | 50.10 | 49.77 | 49.95 | 86,978 | +0.06(+0.12%) |
Dec 07, 2006 | 50.31 | 50.35 | 49.89 | 49.89 | 135,846 | -0.26(-0.51%) |
Dec 06, 2006 | 50.15 | 50.26 | 50.03 | 50.14 | 122,051 | -0.04(-0.09%) |
Dec 05, 2006 | 50.07 | 50.23 | 49.95 | 50.19 | 76,924 | +0.32(+0.63%) |
Dec 04, 2006 | 49.50 | 50.08 | 49.50 | 49.87 | 160,981 | +0.51(+1.04%) |
Dec 01, 2006 | 49.24 | 49.69 | 49.00 | 49.36 | 135,144 | -0.26(-0.52%) |
Nov 30, 2006 | 49.58 | 49.77 | 49.36 | 49.61 | 90,836 | +0.08(+0.16%) |
Nov 29, 2006 | 49.44 | 49.59 | 49.23 | 49.53 | 125,558 | +0.38(+0.78%) |
Nov 28, 2006 | 48.82 | 49.19 | 48.76 | 49.15 | 129,416 | +0.20(+0.40%) |
Nov 27, 2006 | 49.77 | 49.77 | 48.94 | 48.95 | 123,570 | -0.90(-1.80%) |
Nov 24, 2006 | 49.77 | 49.95 | 49.62 | 49.85 | 74,937 | -0.09(-0.19%) |
Nov 22, 2006 | 49.88 | 49.97 | 49.73 | 49.95 | 95,045 | +0.21(+0.41%) |
Nov 21, 2006 | 49.67 | 49.77 | 49.60 | 49.74 | 4,020,088 | +0.17(+0.35%) |
Nov 20, 2006 | 49.61 | 49.69 | 49.42 | 49.57 | 115,387 | +0.03(+0.05%) |
Nov 17, 2006 | 49.48 | 49.54 | 49.34 | 49.54 | 99,371 | -0.10(-0.21%) |
Nov 16, 2006 | 49.61 | 49.71 | 49.46 | 49.65 | 216,044 | +0.21(+0.42%) |
Nov 15, 2006 | 49.30 | 49.66 | 49.30 | 49.44 | 140,639 | +0.22(+0.45%) |
Nov 14, 2006 | 48.92 | 49.24 | 48.65 | 49.22 | 128,831 | +0.44(+0.91%) |
Nov 13, 2006 | 48.61 | 48.92 | 48.61 | 48.77 | 388,131 | +0.13(+0.26%) |
Nov 10, 2006 | 48.57 | 48.65 | 48.44 | 48.65 | 93,642 | +0.12(+0.25%) |
Nov 09, 2006 | 49.01 | 49.01 | 48.47 | 48.53 | 121,817 | -0.29(-0.60%) |
Nov 08, 2006 | 48.57 | 48.89 | 48.46 | 48.82 | 86,862 | +0.11(+0.23%) |
Nov 07, 2006 | 48.60 | 48.94 | 48.60 | 48.71 | 149,407 | +0.17(+0.35%) |
Nov 06, 2006 | 48.16 | 48.63 | 48.13 | 48.53 | 185,297 | +0.57(+1.19%) |
Nov 03, 2006 | 48.29 | 48.29 | 47.78 | 47.96 | 143,795 | -0.10(-0.21%) |
Nov 02, 2006 | 47.86 | 48.06 | 47.82 | 48.06 | 461,666 | +0.01(+0.02%) |
Nov 01, 2006 | 48.65 | 48.65 | 47.94 | 48.06 | 99,721 | -0.40(-0.83%) |
Oct 31, 2006 | 48.65 | 48.65 | 48.29 | 48.46 | 112,698 | +0.00(+0.00%) |
Oct 30, 2006 | 48.41 | 48.57 | 48.17 | 48.46 | 79,379 | +0.08(+0.16%) |
Oct 27, 2006 | 48.73 | 48.80 | 48.31 | 48.38 | 179,920 | -0.43(-0.88%) |
Oct 26, 2006 | 48.64 | 48.87 | 48.36 | 48.81 | 175,243 | +0.39(+0.81%) |
Oct 25, 2006 | 48.36 | 48.49 | 48.23 | 48.41 | 135,261 | +0.06(+0.12%) |
Oct 24, 2006 | 48.27 | 48.39 | 48.13 | 48.35 | 129,299 | +0.02(+0.04%) |
Oct 23, 2006 | 47.92 | 48.42 | 47.88 | 48.34 | 78,327 | +0.31(+0.64%) |
Oct 20, 2006 | 48.02 | 48.03 | 47.85 | 48.03 | 99,020 | +0.00(+0.00%) |
Oct 19, 2006 | 47.80 | 48.09 | 47.76 | 48.03 | 167,878 | +0.11(+0.23%) |
Oct 18, 2006 | 48.21 | 48.26 | 47.76 | 47.92 | 82,068 | +0.01(+0.02%) |
Oct 17, 2006 | 48.07 | 48.07 | 47.64 | 47.91 | 106,736 | -0.31(-0.64%) |
Oct 16, 2006 | 48.10 | 48.27 | 48.04 | 48.22 | 99,838 | +0.17(+0.36%) |
Oct 13, 2006 | 50.54 | 48.12 | 47.91 | 48.05 | 92,824 | +0.10(+0.21%) |
Oct 12, 2006 | 47.77 | 47.99 | 47.62 | 47.94 | 121,817 | +0.48(+1.01%) |
Oct 11, 2006 | 47.52 | 47.63 | 47.26 | 47.47 | 93,642 | -0.10(-0.22%) |
Oct 10, 2006 | 47.73 | 47.73 | 47.43 | 47.57 | 59,856 | +0.02(+0.04%) |
Oct 09, 2006 | 47.49 | 47.64 | 47.40 | 47.55 | 70,845 | +0.08(+0.16%) |
Oct 06, 2006 | 47.59 | 47.59 | 47.29 | 47.47 | 255,442 | -0.17(-0.36%) |
Oct 05, 2006 | 47.47 | 47.67 | 47.35 | 47.64 | 80,549 | +0.26(+0.54%) |
Oct 04, 2006 | 46.71 | 47.40 | 46.63 | 47.39 | 115,387 | +0.67(+1.43%) |
Oct 03, 2006 | 46.46 | 46.83 | 46.38 | 46.72 | 109,425 | +0.09(+0.18%) |