Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.94 | 44.04 | 43.82 | 43.82 | 8,989 | -0.23(-0.53%) |
Dec 28, 2006 | 44.05 | 44.13 | 43.94 | 44.05 | 14,301 | +0.04(+0.10%) |
Dec 27, 2006 | 43.98 | 44.03 | 43.85 | 44.01 | 21,520 | +0.22(+0.50%) |
Dec 26, 2006 | 43.64 | 43.79 | 43.61 | 43.79 | 6,537 | +0.18(+0.42%) |
Dec 22, 2006 | 43.64 | 43.68 | 43.49 | 43.60 | 20,703 | -0.13(-0.30%) |
Dec 21, 2006 | 43.76 | 43.90 | 43.71 | 43.74 | 24,517 | -0.01(-0.02%) |
Dec 20, 2006 | 43.76 | 43.82 | 43.69 | 43.74 | 34,868 | -0.20(-0.45%) |
Dec 19, 2006 | 43.82 | 43.98 | 43.62 | 43.94 | 11,986 | +0.07(+0.17%) |
Dec 18, 2006 | 44.04 | 44.04 | 43.85 | 43.87 | 19,477 | -0.13(-0.30%) |
Dec 15, 2006 | 43.92 | 44.10 | 43.92 | 44.00 | 15,391 | +0.12(+0.27%) |
Dec 14, 2006 | 43.72 | 44.07 | 43.72 | 43.88 | 8,989 | +0.08(+0.19%) |
Dec 13, 2006 | 44.05 | 44.05 | 43.68 | 43.80 | 31,055 | -0.07(-0.15%) |
Dec 12, 2006 | 43.76 | 43.95 | 43.72 | 43.87 | 21,792 | -0.01(-0.03%) |
Dec 11, 2006 | 43.98 | 44.01 | 43.83 | 43.88 | 12,803 | -0.03(-0.07%) |
Dec 08, 2006 | 43.87 | 44.09 | 43.87 | 43.91 | 18,932 | -0.07(-0.17%) |
Dec 07, 2006 | 44.01 | 44.18 | 43.90 | 43.98 | 17,161 | -0.08(-0.18%) |
Dec 06, 2006 | 44.08 | 44.10 | 43.97 | 44.07 | 13,484 | +0.07(+0.15%) |
Dec 05, 2006 | 43.76 | 44.07 | 43.76 | 44.00 | 14,437 | +0.21(+0.49%) |
Dec 04, 2006 | 43.39 | 43.87 | 43.39 | 43.79 | 230,869 | +0.48(+1.10%) |
Dec 01, 2006 | 43.21 | 43.50 | 43.01 | 43.31 | 254,160 | -0.21(-0.47%) |
Nov 30, 2006 | 43.40 | 43.60 | 43.23 | 43.51 | 14,846 | +0.09(+0.20%) |
Nov 29, 2006 | 43.24 | 43.43 | 43.10 | 43.43 | 289,846 | +0.32(+0.73%) |
Nov 28, 2006 | 43.02 | 43.11 | 42.79 | 43.11 | 23,836 | +0.16(+0.38%) |
Nov 27, 2006 | 43.32 | 43.35 | 42.95 | 42.95 | 19,068 | -0.65(-1.48%) |
Nov 24, 2006 | 43.57 | 43.67 | 43.47 | 43.60 | 3,677 | -0.10(-0.22%) |
Nov 22, 2006 | 43.59 | 43.71 | 43.45 | 43.69 | 7,491 | +0.14(+0.32%) |
Nov 21, 2006 | 43.52 | 43.68 | 43.51 | 43.55 | 20,839 | -0.07(-0.17%) |
Nov 20, 2006 | 43.65 | 43.78 | 43.58 | 43.62 | 160,587 | -0.06(-0.13%) |
Nov 17, 2006 | 43.49 | 43.73 | 43.49 | 43.68 | 235,773 | +0.10(+0.24%) |
Nov 16, 2006 | 43.48 | 43.70 | 43.38 | 43.58 | 19,341 | +0.25(+0.58%) |
Nov 15, 2006 | 43.23 | 43.47 | 43.23 | 43.33 | 42,496 | +0.18(+0.41%) |
Nov 14, 2006 | 42.84 | 43.18 | 42.74 | 43.16 | 294,477 | +0.36(+0.84%) |
Nov 13, 2006 | 42.88 | 43.01 | 42.79 | 42.80 | 38,410 | -0.15(-0.36%) |
Nov 10, 2006 | 42.86 | 42.95 | 42.79 | 42.95 | 22,201 | +0.17(+0.39%) |
Nov 09, 2006 | 42.91 | 42.99 | 42.77 | 42.78 | 32,961 | -0.26(-0.61%) |
Nov 08, 2006 | 42.88 | 43.09 | 42.88 | 43.05 | 203,900 | +0.21(+0.50%) |
Nov 07, 2006 | 42.84 | 42.95 | 42.77 | 42.83 | 14,574 | -0.01(-0.02%) |
Nov 06, 2006 | 42.57 | 42.85 | 42.57 | 42.84 | 184,695 | +0.27(+0.64%) |
Nov 03, 2006 | 42.84 | 42.84 | 42.48 | 42.57 | 98,749 | -0.09(-0.21%) |
Nov 02, 2006 | 42.66 | 42.67 | 42.47 | 42.66 | 87,444 | -0.03(-0.07%) |
Nov 01, 2006 | 42.80 | 42.90 | 42.60 | 42.69 | 51,077 | -0.15(-0.36%) |
Oct 31, 2006 | 42.99 | 42.99 | 42.70 | 42.84 | 108,964 | -0.07(-0.17%) |
Oct 30, 2006 | 42.80 | 42.95 | 42.80 | 42.91 | 561,850 | +0.03(+0.07%) |
Oct 27, 2006 | 43.02 | 43.07 | 42.81 | 42.88 | 46,310 | -0.24(-0.56%) |
Oct 26, 2006 | 43.07 | 43.13 | 42.91 | 43.13 | 580,919 | +0.26(+0.62%) |
Oct 25, 2006 | 42.62 | 42.97 | 42.55 | 42.86 | 37,592 | +0.26(+0.62%) |
Oct 24, 2006 | 42.34 | 42.62 | 42.32 | 42.60 | 48,353 | +0.01(+0.03%) |
Oct 23, 2006 | 42.22 | 42.60 | 42.19 | 42.58 | 45,629 | +0.32(+0.76%) |
Oct 20, 2006 | 42.25 | 42.30 | 42.02 | 42.26 | 15,255 | +0.09(+0.21%) |
Oct 19, 2006 | 42.11 | 42.22 | 41.98 | 42.17 | 11,168 | +0.12(+0.28%) |
Oct 18, 2006 | 41.98 | 42.16 | 41.90 | 42.05 | 19,749 | +0.15(+0.37%) |
Oct 17, 2006 | 41.86 | 41.94 | 41.70 | 41.90 | 78,591 | -0.18(-0.42%) |
Oct 16, 2006 | 41.86 | 42.08 | 41.76 | 42.08 | 281,946 | +0.15(+0.35%) |
Oct 13, 2006 | 41.86 | 41.96 | 41.77 | 41.93 | 349,232 | -0.07(-0.16%) |
Oct 12, 2006 | 41.82 | 42.06 | 41.82 | 42.00 | 66,468 | +0.15(+0.35%) |
Oct 11, 2006 | 41.77 | 41.98 | 41.70 | 41.85 | 36,639 | -0.06(-0.14%) |
Oct 10, 2006 | 42.03 | 42.03 | 41.75 | 41.91 | 38,682 | -0.12(-0.30%) |
Oct 09, 2006 | 41.81 | 42.03 | 41.71 | 42.03 | 65,106 | +0.18(+0.44%) |
Oct 06, 2006 | 41.92 | 42.01 | 41.77 | 41.85 | 41,406 | -0.21(-0.51%) |
Oct 05, 2006 | 41.92 | 42.11 | 41.87 | 42.06 | 320,357 | +0.14(+0.33%) |
Oct 04, 2006 | 41.28 | 41.92 | 41.28 | 41.92 | 71,372 | +0.58(+1.40%) |
Oct 03, 2006 | 41.54 | 41.58 | 41.34 | 41.34 | 327,848 | -0.18(-0.42%) |