Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.88 | 47.88 | 47.64 | 47.64 | 12,382 | +0.07(+0.16%) |
Dec 28, 2006 | 47.30 | 47.57 | 47.30 | 47.56 | 485 | -0.07(-0.14%) |
Dec 27, 2006 | 47.62 | 47.63 | 47.62 | 47.63 | 364 | +0.30(+0.64%) |
Dec 26, 2006 | 47.32 | 47.32 | 47.32 | 47.32 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 47.32 | 47.32 | 47.32 | 47.32 | 121 | -0.02(-0.03%) |
Dec 21, 2006 | 47.37 | 47.43 | 47.34 | 47.34 | 485 | -0.25(-0.52%) |
Dec 20, 2006 | 47.59 | 47.59 | 47.59 | 47.59 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 47.33 | 47.59 | 47.33 | 47.59 | 1,942 | +0.27(+0.57%) |
Dec 18, 2006 | 47.51 | 47.51 | 47.32 | 47.32 | 485 | -0.07(-0.16%) |
Dec 15, 2006 | 47.74 | 47.74 | 47.37 | 47.39 | 5,827 | -0.21(-0.44%) |
Dec 14, 2006 | 47.56 | 47.63 | 47.56 | 47.60 | 2,185 | +0.35(+0.74%) |
Dec 13, 2006 | 47.23 | 47.25 | 47.16 | 47.25 | 3,277 | +0.32(+0.68%) |
Dec 12, 2006 | 47.06 | 47.06 | 46.93 | 46.93 | 9,468 | -0.08(-0.18%) |
Dec 11, 2006 | 46.99 | 47.01 | 46.99 | 47.01 | 606 | +0.28(+0.60%) |
Dec 08, 2006 | 46.93 | 46.93 | 46.72 | 46.73 | 13,839 | -0.02(-0.04%) |
Dec 07, 2006 | 47.04 | 47.04 | 46.75 | 46.75 | 4,006 | -0.10(-0.21%) |
Dec 06, 2006 | 47.19 | 47.19 | 46.71 | 46.85 | 13,839 | -0.04(-0.09%) |
Dec 05, 2006 | 46.89 | 46.89 | 46.89 | 46.89 | 728 | +0.60(+1.30%) |
Dec 04, 2006 | 46.29 | 46.29 | 46.29 | 46.29 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 46.21 | 46.29 | 46.21 | 46.29 | 849 | -0.18(-0.39%) |
Nov 30, 2006 | 46.22 | 46.53 | 46.22 | 46.47 | 364 | +0.25(+0.53%) |
Nov 29, 2006 | 46.20 | 46.28 | 46.20 | 46.22 | 728 | +0.63(+1.37%) |
Nov 28, 2006 | 45.59 | 45.59 | 45.59 | 45.59 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 46.13 | 46.13 | 45.59 | 45.59 | 485 | -0.78(-1.69%) |
Nov 24, 2006 | 46.38 | 46.38 | 46.38 | 46.38 | 121 | -0.14(-0.30%) |
Nov 22, 2006 | 46.62 | 46.62 | 46.52 | 46.52 | 242 | +0.06(+0.12%) |
Nov 21, 2006 | 46.26 | 46.48 | 46.26 | 46.46 | 4,006 | +0.15(+0.32%) |
Nov 20, 2006 | 46.35 | 46.47 | 46.31 | 46.31 | 1,942 | -0.37(-0.79%) |
Nov 17, 2006 | 46.43 | 46.68 | 46.43 | 46.68 | 971 | +0.02(+0.04%) |
Nov 16, 2006 | 46.67 | 46.67 | 46.67 | 46.67 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 46.67 | 46.67 | 46.67 | 46.67 | 121 | +0.08(+0.18%) |
Nov 14, 2006 | 46.31 | 46.59 | 46.31 | 46.58 | 2,427 | +0.62(+1.34%) |
Nov 13, 2006 | 46.13 | 46.13 | 45.90 | 45.97 | 7,162 | +0.07(+0.16%) |
Nov 10, 2006 | 45.89 | 45.89 | 45.89 | 45.89 | 121 | +0.00(+0.00%) |
Nov 09, 2006 | 45.93 | 45.98 | 45.89 | 45.89 | 971 | -0.26(-0.55%) |
Nov 08, 2006 | 45.72 | 46.15 | 45.72 | 46.15 | 1,578 | +0.96(+2.13%) |
Nov 07, 2006 | 45.18 | 45.18 | 45.18 | 45.18 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 45.18 | 45.18 | 45.18 | 45.18 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 45.50 | 45.50 | 45.18 | 45.18 | 485 | -0.17(-0.38%) |
Nov 02, 2006 | 45.36 | 45.36 | 45.36 | 45.36 | 121 | -0.17(-0.38%) |
Nov 01, 2006 | 45.53 | 45.53 | 45.53 | 45.53 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 45.74 | 45.74 | 45.53 | 45.53 | 485 | -0.12(-0.27%) |
Oct 30, 2006 | 45.31 | 45.74 | 45.31 | 45.65 | 606 | +0.21(+0.47%) |
Oct 27, 2006 | 45.76 | 45.76 | 45.44 | 45.44 | 1,578 | -0.23(-0.51%) |
Oct 26, 2006 | 45.67 | 45.67 | 45.67 | 45.67 | 121 | +0.36(+0.80%) |
Oct 25, 2006 | 45.39 | 45.39 | 45.28 | 45.31 | 6,312 | +0.25(+0.55%) |
Oct 24, 2006 | 45.06 | 45.06 | 45.06 | 45.06 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 44.94 | 45.06 | 44.94 | 45.06 | 2,185 | +0.32(+0.71%) |
Oct 20, 2006 | 44.47 | 44.74 | 44.47 | 44.74 | 2,185 | +0.08(+0.18%) |
Oct 19, 2006 | 44.81 | 44.81 | 44.56 | 44.66 | 849 | +0.23(+0.52%) |
Oct 18, 2006 | 44.43 | 44.43 | 44.43 | 44.43 | 1,213 | -0.07(-0.17%) |
Oct 17, 2006 | 44.50 | 44.51 | 44.39 | 44.51 | 2,549 | -0.25(-0.55%) |
Oct 16, 2006 | 44.73 | 44.75 | 44.73 | 44.75 | 242 | +0.16(+0.37%) |
Oct 13, 2006 | 44.59 | 44.59 | 44.59 | 44.59 | 242 | +0.06(+0.13%) |
Oct 12, 2006 | 44.44 | 44.53 | 44.44 | 44.53 | 1,942 | +0.29(+0.65%) |
Oct 11, 2006 | 44.21 | 44.24 | 44.21 | 44.24 | 12,261 | +0.07(+0.17%) |
Oct 10, 2006 | 44.10 | 44.17 | 44.10 | 44.17 | 12,382 | +0.11(+0.24%) |
Oct 09, 2006 | 43.83 | 44.06 | 43.83 | 44.06 | 242 | +0.10(+0.22%) |
Oct 06, 2006 | 43.82 | 43.96 | 43.82 | 43.96 | 24,279 | +0.67(+1.54%) |
Oct 05, 2006 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 43.30 | 43.30 | 43.30 | 43.30 | 121 | +0.02(+0.04%) |