Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 50.22 | 50.71 | 50.16 | 50.43 | 1,906,852 | +0.28(+0.55%) |
Dec 28, 2006 | 49.94 | 50.15 | 49.74 | 50.15 | 1,962,270 | +0.21(+0.42%) |
Dec 27, 2006 | 49.82 | 50.01 | 49.75 | 49.94 | 1,644,702 | +0.12(+0.23%) |
Dec 26, 2006 | 49.74 | 50.09 | 49.66 | 49.82 | 1,455,800 | +0.04(+0.08%) |
Dec 22, 2006 | 50.28 | 50.32 | 49.67 | 49.79 | 2,407,298 | -0.55(-1.10%) |
Dec 21, 2006 | 50.96 | 51.21 | 50.34 | 50.34 | 1,627,113 | -0.62(-1.21%) |
Dec 20, 2006 | 50.84 | 51.28 | 50.63 | 50.96 | 1,884,685 | +0.18(+0.35%) |
Dec 19, 2006 | 50.92 | 50.92 | 50.02 | 50.78 | 2,619,332 | -0.26(-0.50%) |
Dec 18, 2006 | 51.23 | 51.53 | 50.77 | 51.04 | 1,273,403 | -0.17(-0.33%) |
Dec 15, 2006 | 51.46 | 51.84 | 50.94 | 51.21 | 2,859,796 | -0.26(-0.50%) |
Dec 14, 2006 | 51.46 | 51.77 | 51.40 | 51.46 | 1,235,093 | +0.11(+0.21%) |
Dec 13, 2006 | 51.92 | 51.98 | 50.99 | 51.36 | 1,612,897 | -0.36(-0.69%) |
Dec 12, 2006 | 52.09 | 52.23 | 51.43 | 51.71 | 1,822,280 | -0.47(-0.90%) |
Dec 11, 2006 | 52.28 | 52.43 | 52.04 | 52.18 | 1,860,831 | -0.10(-0.18%) |
Dec 08, 2006 | 51.96 | 52.48 | 51.88 | 52.28 | 1,448,330 | +0.32(+0.62%) |
Dec 07, 2006 | 52.69 | 52.69 | 51.85 | 51.96 | 2,268,272 | -0.13(-0.25%) |
Dec 06, 2006 | 51.87 | 52.29 | 51.58 | 52.09 | 6,641,214 | -1.39(-2.59%) |
Dec 05, 2006 | 53.95 | 54.51 | 53.36 | 53.47 | 3,309,644 | -0.27(-0.50%) |
Dec 04, 2006 | 52.60 | 53.78 | 52.46 | 53.74 | 2,518,857 | +1.56(+2.98%) |
Dec 01, 2006 | 52.27 | 52.46 | 51.80 | 52.19 | 1,889,022 | -0.15(-0.29%) |
Nov 30, 2006 | 52.00 | 52.48 | 51.54 | 52.34 | 3,472,765 | +0.97(+1.88%) |
Nov 29, 2006 | 50.99 | 51.46 | 50.82 | 51.37 | 2,319,594 | +0.59(+1.17%) |
Nov 28, 2006 | 50.65 | 50.93 | 50.19 | 50.78 | 2,068,527 | +0.15(+0.30%) |
Nov 27, 2006 | 52.06 | 52.06 | 50.58 | 50.63 | 2,439,585 | -1.44(-2.76%) |
Nov 24, 2006 | 51.73 | 52.26 | 51.50 | 52.06 | 550,563 | +0.20(+0.39%) |
Nov 22, 2006 | 51.04 | 51.88 | 51.04 | 51.86 | 3,182,665 | +0.90(+1.77%) |
Nov 21, 2006 | 50.34 | 51.35 | 50.31 | 50.96 | 5,864,402 | +0.78(+1.55%) |
Nov 20, 2006 | 48.95 | 51.88 | 48.94 | 50.18 | 6,211,366 | +1.62(+3.34%) |
Nov 17, 2006 | 48.88 | 48.95 | 48.49 | 48.56 | 1,477,244 | -0.37(-0.76%) |
Nov 16, 2006 | 48.29 | 49.01 | 48.27 | 48.93 | 3,958,513 | +0.81(+1.67%) |
Nov 15, 2006 | 48.27 | 48.66 | 47.83 | 48.13 | 8,252,425 | -0.86(-1.76%) |
Nov 14, 2006 | 48.56 | 49.12 | 48.45 | 48.99 | 1,485,918 | +0.50(+1.03%) |
Nov 13, 2006 | 48.36 | 48.62 | 48.33 | 48.49 | 1,193,891 | +0.13(+0.27%) |
Nov 10, 2006 | 48.14 | 48.37 | 47.82 | 48.36 | 988,122 | +0.49(+1.03%) |
Nov 09, 2006 | 47.73 | 48.06 | 47.35 | 47.87 | 1,370,746 | +0.16(+0.34%) |
Nov 08, 2006 | 47.50 | 47.87 | 47.03 | 47.71 | 1,391,708 | +0.27(+0.57%) |
Nov 07, 2006 | 47.96 | 47.97 | 47.35 | 47.44 | 1,249,790 | -0.54(-1.13%) |
Nov 06, 2006 | 47.21 | 48.24 | 47.21 | 47.98 | 1,783,728 | +0.67(+1.41%) |
Nov 03, 2006 | 47.73 | 48.08 | 46.76 | 47.31 | 2,838,111 | -1.12(-2.31%) |
Nov 02, 2006 | 49.43 | 49.43 | 48.07 | 48.43 | 2,645,354 | -0.99(-2.01%) |
Nov 01, 2006 | 49.58 | 49.76 | 49.31 | 49.43 | 1,876,734 | -0.07(-0.13%) |
Oct 31, 2006 | 49.06 | 49.55 | 48.95 | 49.49 | 2,538,132 | +0.46(+0.93%) |
Oct 30, 2006 | 48.56 | 49.24 | 48.43 | 49.04 | 2,371,638 | +0.47(+0.97%) |
Oct 27, 2006 | 48.73 | 49.07 | 48.45 | 48.56 | 1,505,435 | -0.17(-0.34%) |
Oct 26, 2006 | 48.29 | 48.84 | 48.01 | 48.73 | 1,936,729 | +0.69(+1.43%) |
Oct 25, 2006 | 47.87 | 48.27 | 47.60 | 48.04 | 1,876,975 | +0.27(+0.56%) |
Oct 24, 2006 | 47.91 | 48.00 | 47.43 | 47.77 | 1,205,938 | -0.22(-0.46%) |
Oct 23, 2006 | 47.71 | 48.00 | 47.40 | 47.99 | 1,226,659 | +0.28(+0.58%) |
Oct 20, 2006 | 47.82 | 47.82 | 47.31 | 47.71 | 1,085,706 | +0.09(+0.19%) |
Oct 19, 2006 | 47.67 | 47.86 | 47.37 | 47.62 | 796,569 | +0.00(+0.01%) |
Oct 18, 2006 | 47.48 | 47.82 | 47.45 | 47.62 | 1,895,046 | +0.29(+0.61%) |
Oct 17, 2006 | 47.31 | 47.51 | 47.17 | 47.33 | 1,369,541 | +0.01(+0.03%) |
Oct 16, 2006 | 47.16 | 47.38 | 47.10 | 47.31 | 1,052,455 | +0.23(+0.49%) |
Oct 13, 2006 | 46.73 | 47.33 | 46.68 | 47.08 | 1,352,193 | +0.39(+0.84%) |
Oct 12, 2006 | 46.90 | 47.02 | 46.48 | 46.69 | 1,708,553 | -0.11(-0.24%) |
Oct 11, 2006 | 46.99 | 47.31 | 46.48 | 46.80 | 1,552,178 | -0.08(-0.17%) |
Oct 10, 2006 | 46.96 | 47.24 | 46.24 | 46.88 | 2,141,534 | -0.08(-0.17%) |
Oct 09, 2006 | 46.48 | 46.97 | 46.04 | 46.96 | 1,256,537 | +0.48(+1.04%) |
Oct 06, 2006 | 47.11 | 47.11 | 46.47 | 46.48 | 3,249,407 | -0.63(-1.33%) |
Oct 05, 2006 | 46.59 | 47.19 | 46.57 | 47.11 | 2,072,623 | +0.46(+0.98%) |
Oct 04, 2006 | 46.04 | 46.68 | 45.92 | 46.65 | 1,422,790 | +0.72(+1.56%) |
Oct 03, 2006 | 45.28 | 46.05 | 45.25 | 45.93 | 1,587,116 | +0.73(+1.62%) |