Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.95 | 44.05 | 43.83 | 43.83 | 8,987 | -0.23(-0.53%) |
Dec 28, 2006 | 44.06 | 44.14 | 43.95 | 44.06 | 14,298 | +0.04(+0.10%) |
Dec 27, 2006 | 43.99 | 44.04 | 43.85 | 44.02 | 21,515 | +0.22(+0.50%) |
Dec 26, 2006 | 43.65 | 43.80 | 43.62 | 43.80 | 6,536 | +0.18(+0.42%) |
Dec 22, 2006 | 43.65 | 43.69 | 43.50 | 43.61 | 20,698 | -0.13(-0.30%) |
Dec 21, 2006 | 43.77 | 43.91 | 43.72 | 43.74 | 24,511 | -0.01(-0.02%) |
Dec 20, 2006 | 43.77 | 43.83 | 43.70 | 43.75 | 34,861 | -0.20(-0.45%) |
Dec 19, 2006 | 43.83 | 43.99 | 43.63 | 43.95 | 11,983 | +0.07(+0.17%) |
Dec 18, 2006 | 44.05 | 44.05 | 43.86 | 43.88 | 19,473 | -0.13(-0.30%) |
Dec 15, 2006 | 43.93 | 44.11 | 43.93 | 44.01 | 15,388 | +0.12(+0.27%) |
Dec 14, 2006 | 43.73 | 44.07 | 43.73 | 43.89 | 8,987 | +0.08(+0.19%) |
Dec 13, 2006 | 44.06 | 44.06 | 43.69 | 43.81 | 31,048 | -0.07(-0.15%) |
Dec 12, 2006 | 43.77 | 43.96 | 43.73 | 43.88 | 21,788 | -0.01(-0.03%) |
Dec 11, 2006 | 43.99 | 44.02 | 43.84 | 43.89 | 12,800 | -0.03(-0.07%) |
Dec 08, 2006 | 43.88 | 44.10 | 43.88 | 43.92 | 18,928 | -0.07(-0.17%) |
Dec 07, 2006 | 44.02 | 44.19 | 43.91 | 43.99 | 17,158 | -0.08(-0.18%) |
Dec 06, 2006 | 44.09 | 44.11 | 43.98 | 44.07 | 13,481 | +0.07(+0.15%) |
Dec 05, 2006 | 43.77 | 44.08 | 43.77 | 44.01 | 14,434 | +0.21(+0.49%) |
Dec 04, 2006 | 43.40 | 43.88 | 43.40 | 43.80 | 230,820 | +0.48(+1.10%) |
Dec 01, 2006 | 43.22 | 43.51 | 43.02 | 43.32 | 254,106 | -0.21(-0.47%) |
Nov 30, 2006 | 43.41 | 43.61 | 43.24 | 43.52 | 14,843 | +0.09(+0.20%) |
Nov 29, 2006 | 43.25 | 43.44 | 43.11 | 43.44 | 289,784 | +0.32(+0.73%) |
Nov 28, 2006 | 43.02 | 43.12 | 42.80 | 43.12 | 23,831 | +0.16(+0.38%) |
Nov 27, 2006 | 43.33 | 43.36 | 42.96 | 42.96 | 19,064 | -0.65(-1.48%) |
Nov 24, 2006 | 43.58 | 43.68 | 43.48 | 43.60 | 3,676 | -0.10(-0.22%) |
Nov 22, 2006 | 43.60 | 43.72 | 43.46 | 43.70 | 7,489 | +0.14(+0.32%) |
Nov 21, 2006 | 43.53 | 43.69 | 43.52 | 43.56 | 20,835 | -0.07(-0.17%) |
Nov 20, 2006 | 43.66 | 43.79 | 43.59 | 43.63 | 160,552 | -0.06(-0.13%) |
Nov 17, 2006 | 43.50 | 43.74 | 43.50 | 43.69 | 235,722 | +0.10(+0.24%) |
Nov 16, 2006 | 43.49 | 43.71 | 43.39 | 43.59 | 19,337 | +0.25(+0.58%) |
Nov 15, 2006 | 43.24 | 43.48 | 43.24 | 43.34 | 42,487 | +0.18(+0.41%) |
Nov 14, 2006 | 42.85 | 43.19 | 42.75 | 43.16 | 294,415 | +0.36(+0.84%) |
Nov 13, 2006 | 42.89 | 43.02 | 42.80 | 42.80 | 38,401 | -0.15(-0.36%) |
Nov 10, 2006 | 42.87 | 42.96 | 42.80 | 42.96 | 22,196 | +0.17(+0.39%) |
Nov 09, 2006 | 42.92 | 43.00 | 42.78 | 42.79 | 32,954 | -0.26(-0.61%) |
Nov 08, 2006 | 42.89 | 43.10 | 42.89 | 43.05 | 203,857 | +0.21(+0.50%) |
Nov 07, 2006 | 42.85 | 42.96 | 42.78 | 42.84 | 14,570 | -0.01(-0.02%) |
Nov 06, 2006 | 42.58 | 42.86 | 42.58 | 42.85 | 184,656 | +0.27(+0.64%) |
Nov 03, 2006 | 42.85 | 42.85 | 42.49 | 42.58 | 98,728 | -0.09(-0.21%) |
Nov 02, 2006 | 42.66 | 42.68 | 42.48 | 42.66 | 87,425 | -0.03(-0.07%) |
Nov 01, 2006 | 42.80 | 42.91 | 42.61 | 42.69 | 51,066 | -0.15(-0.36%) |
Oct 31, 2006 | 43.00 | 43.00 | 42.71 | 42.85 | 108,941 | -0.07(-0.17%) |
Oct 30, 2006 | 42.81 | 42.96 | 42.81 | 42.92 | 561,730 | +0.03(+0.07%) |
Oct 27, 2006 | 43.03 | 43.08 | 42.82 | 42.89 | 46,300 | -0.24(-0.56%) |
Oct 26, 2006 | 43.08 | 43.14 | 42.92 | 43.13 | 580,795 | +0.26(+0.62%) |
Oct 25, 2006 | 42.63 | 42.98 | 42.55 | 42.87 | 37,584 | +0.26(+0.62%) |
Oct 24, 2006 | 42.35 | 42.63 | 42.33 | 42.61 | 48,342 | +0.01(+0.03%) |
Oct 23, 2006 | 42.22 | 42.61 | 42.20 | 42.59 | 45,619 | +0.32(+0.76%) |
Oct 20, 2006 | 42.26 | 42.31 | 42.03 | 42.27 | 15,251 | +0.09(+0.21%) |
Oct 19, 2006 | 42.12 | 42.22 | 41.99 | 42.18 | 11,166 | +0.12(+0.28%) |
Oct 18, 2006 | 41.99 | 42.17 | 41.91 | 42.06 | 19,745 | +0.15(+0.37%) |
Oct 17, 2006 | 41.87 | 41.95 | 41.71 | 41.91 | 78,574 | -0.18(-0.42%) |
Oct 16, 2006 | 41.86 | 42.08 | 41.77 | 42.08 | 281,886 | +0.15(+0.35%) |
Oct 13, 2006 | 41.86 | 41.97 | 41.78 | 41.94 | 349,158 | -0.07(-0.16%) |
Oct 12, 2006 | 41.83 | 42.07 | 41.83 | 42.00 | 66,454 | +0.15(+0.35%) |
Oct 11, 2006 | 41.78 | 41.99 | 41.71 | 41.86 | 36,631 | -0.06(-0.14%) |
Oct 10, 2006 | 42.04 | 42.04 | 41.76 | 41.92 | 38,674 | -0.12(-0.30%) |
Oct 09, 2006 | 41.82 | 42.04 | 41.72 | 42.04 | 65,092 | +0.18(+0.44%) |
Oct 06, 2006 | 41.93 | 42.02 | 41.78 | 41.86 | 41,397 | -0.21(-0.51%) |
Oct 05, 2006 | 41.93 | 42.11 | 41.88 | 42.07 | 320,288 | +0.14(+0.33%) |
Oct 04, 2006 | 41.28 | 41.93 | 41.28 | 41.93 | 71,356 | +0.58(+1.40%) |
Oct 03, 2006 | 41.55 | 41.59 | 41.35 | 41.35 | 327,778 | -0.18(-0.42%) |