Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.77 | 46.82 | 46.52 | 46.52 | 116,094 | -0.32(-0.68%) |
Dec 28, 2006 | 47.01 | 47.06 | 46.73 | 46.84 | 29,592 | -0.10(-0.21%) |
Dec 27, 2006 | 46.77 | 46.97 | 46.72 | 46.94 | 22,004 | +0.38(+0.82%) |
Dec 26, 2006 | 46.30 | 46.58 | 46.30 | 46.56 | 33,386 | +0.26(+0.56%) |
Dec 22, 2006 | 46.29 | 46.38 | 46.14 | 46.30 | 35,410 | -0.14(-0.30%) |
Dec 21, 2006 | 46.68 | 46.74 | 46.42 | 46.44 | 30,351 | -0.18(-0.38%) |
Dec 20, 2006 | 46.55 | 46.65 | 46.53 | 46.62 | 42,492 | -0.17(-0.36%) |
Dec 19, 2006 | 46.81 | 46.81 | 46.55 | 46.78 | 23,269 | -0.03(-0.06%) |
Dec 18, 2006 | 46.74 | 46.95 | 46.74 | 46.81 | 24,028 | +0.13(+0.27%) |
Dec 15, 2006 | 46.73 | 46.97 | 46.65 | 46.68 | 29,592 | +0.13(+0.28%) |
Dec 14, 2006 | 46.25 | 46.57 | 46.19 | 46.55 | 56,403 | +0.32(+0.70%) |
Dec 13, 2006 | 46.39 | 46.40 | 46.19 | 46.23 | 14,417 | -0.03(-0.06%) |
Dec 12, 2006 | 46.26 | 46.29 | 46.04 | 46.26 | 28,581 | +0.03(+0.07%) |
Dec 11, 2006 | 46.03 | 46.23 | 46.03 | 46.23 | 10,623 | +0.25(+0.55%) |
Dec 08, 2006 | 45.79 | 46.02 | 45.79 | 45.97 | 14,922 | +0.11(+0.24%) |
Dec 07, 2006 | 46.18 | 46.19 | 45.83 | 45.86 | 19,222 | -0.12(-0.26%) |
Dec 06, 2006 | 45.96 | 46.02 | 45.89 | 45.98 | 15,175 | +0.08(+0.18%) |
Dec 05, 2006 | 45.82 | 45.93 | 45.62 | 45.90 | 36,674 | +0.29(+0.64%) |
Dec 04, 2006 | 45.23 | 45.81 | 45.23 | 45.61 | 287,328 | +0.47(+1.04%) |
Dec 01, 2006 | 45.06 | 45.40 | 44.87 | 45.13 | 58,932 | -0.24(-0.53%) |
Nov 30, 2006 | 45.47 | 45.51 | 45.17 | 45.38 | 47,803 | -0.07(-0.15%) |
Nov 29, 2006 | 45.25 | 45.53 | 45.23 | 45.44 | 29,592 | +0.33(+0.73%) |
Nov 28, 2006 | 44.97 | 45.17 | 44.82 | 45.12 | 59,944 | +0.09(+0.21%) |
Nov 27, 2006 | 45.78 | 45.91 | 45.02 | 45.02 | 68,796 | -0.85(-1.85%) |
Nov 24, 2006 | 45.71 | 45.93 | 45.69 | 45.87 | 308,068 | -0.06(-0.13%) |
Nov 22, 2006 | 45.86 | 46.00 | 45.80 | 45.93 | 27,569 | +0.04(+0.09%) |
Nov 21, 2006 | 45.87 | 45.90 | 45.78 | 45.89 | 16,693 | +0.01(+0.02%) |
Nov 20, 2006 | 45.68 | 45.91 | 45.68 | 45.88 | 57,668 | +0.15(+0.34%) |
Nov 17, 2006 | 45.66 | 45.72 | 45.56 | 45.72 | 21,751 | -0.06(-0.14%) |
Nov 16, 2006 | 45.64 | 45.80 | 45.58 | 45.79 | 89,284 | +0.28(+0.61%) |
Nov 15, 2006 | 45.40 | 45.54 | 45.40 | 45.51 | 26,304 | +0.05(+0.11%) |
Nov 14, 2006 | 45.29 | 45.50 | 45.00 | 45.46 | 56,656 | +0.25(+0.55%) |
Nov 13, 2006 | 45.10 | 45.38 | 45.10 | 45.21 | 13,152 | +0.12(+0.26%) |
Nov 10, 2006 | 44.98 | 45.11 | 44.92 | 45.09 | 91,307 | +0.24(+0.54%) |
Nov 09, 2006 | 45.09 | 45.09 | 44.84 | 44.85 | 29,086 | -0.24(-0.53%) |
Nov 08, 2006 | 44.93 | 45.19 | 44.92 | 45.09 | 13,405 | +0.09(+0.20%) |
Nov 07, 2006 | 44.90 | 45.16 | 44.90 | 45.00 | 58,426 | +0.10(+0.23%) |
Nov 06, 2006 | 44.52 | 44.98 | 44.52 | 44.90 | 74,361 | +0.57(+1.29%) |
Nov 03, 2006 | 44.66 | 44.66 | 44.16 | 44.32 | 38,192 | -0.11(-0.25%) |
Nov 02, 2006 | 44.32 | 44.51 | 44.29 | 44.44 | 22,004 | -0.08(-0.18%) |
Nov 01, 2006 | 45.01 | 45.06 | 44.50 | 44.51 | 341,455 | -0.38(-0.84%) |
Oct 31, 2006 | 45.09 | 45.13 | 44.85 | 44.89 | 1,214,823 | -0.10(-0.23%) |
Oct 30, 2006 | 44.83 | 45.05 | 44.76 | 44.99 | 24,028 | +0.14(+0.32%) |
Oct 27, 2006 | 45.12 | 45.12 | 44.81 | 44.85 | 31,616 | -0.41(-0.91%) |
Oct 26, 2006 | 44.91 | 45.26 | 44.81 | 45.26 | 26,051 | +0.39(+0.86%) |
Oct 25, 2006 | 44.76 | 44.89 | 44.66 | 44.87 | 28,834 | +0.12(+0.27%) |
Oct 24, 2006 | 44.67 | 44.76 | 44.53 | 44.75 | 64,497 | -0.01(-0.03%) |
Oct 23, 2006 | 44.47 | 44.80 | 44.43 | 44.76 | 298,204 | +0.34(+0.77%) |
Oct 20, 2006 | 44.52 | 44.52 | 44.35 | 44.42 | 21,499 | -0.10(-0.22%) |
Oct 19, 2006 | 44.53 | 44.55 | 44.38 | 44.52 | 24,028 | -0.30(-0.68%) |
Oct 18, 2006 | 44.85 | 44.97 | 44.63 | 44.83 | 1,302,843 | +0.08(+0.18%) |
Oct 17, 2006 | 44.71 | 44.79 | 44.54 | 44.75 | 56,909 | -0.11(-0.24%) |
Oct 16, 2006 | 44.83 | 44.87 | 44.73 | 44.85 | 34,145 | -0.11(-0.25%) |
Oct 13, 2006 | 44.72 | 44.97 | 44.68 | 44.97 | 45,274 | +0.16(+0.36%) |
Oct 12, 2006 | 44.66 | 44.83 | 44.63 | 44.80 | 35,663 | +0.27(+0.61%) |
Oct 11, 2006 | 44.43 | 44.62 | 44.31 | 44.53 | 34,904 | -0.10(-0.23%) |
Oct 10, 2006 | 44.74 | 44.81 | 44.52 | 44.63 | 31,363 | -0.04(-0.09%) |
Oct 09, 2006 | 44.48 | 44.67 | 44.36 | 44.67 | 21,499 | +0.13(+0.30%) |
Oct 06, 2006 | 44.51 | 44.55 | 44.42 | 44.54 | 18,969 | -0.12(-0.27%) |
Oct 05, 2006 | 44.68 | 44.71 | 44.50 | 44.66 | 177,304 | +0.04(+0.08%) |
Oct 04, 2006 | 44.08 | 44.62 | 44.03 | 44.62 | 84,225 | +0.50(+1.13%) |
Oct 03, 2006 | 43.77 | 44.20 | 43.76 | 44.12 | 59,438 | +0.43(+1.00%) |