Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.37 | 46.78 | 46.27 | 46.43 | 138,254 | -0.04(-0.08%) |
Dec 28, 2006 | 47.07 | 47.15 | 46.39 | 46.47 | 175,670 | -0.58(-1.24%) |
Dec 27, 2006 | 46.88 | 47.44 | 46.73 | 47.05 | 138,850 | +0.27(+0.58%) |
Dec 26, 2006 | 47.27 | 47.64 | 46.49 | 46.78 | 281,343 | -0.47(-1.00%) |
Dec 22, 2006 | 47.53 | 47.76 | 47.21 | 47.25 | 170,046 | -0.29(-0.61%) |
Dec 21, 2006 | 47.99 | 48.21 | 47.33 | 47.54 | 135,577 | -0.45(-0.93%) |
Dec 20, 2006 | 47.37 | 48.11 | 47.37 | 47.99 | 56,736 | +0.56(+1.19%) |
Dec 19, 2006 | 47.52 | 47.65 | 47.11 | 47.42 | 87,701 | -0.11(-0.23%) |
Dec 18, 2006 | 47.28 | 47.71 | 47.09 | 47.53 | 85,480 | +0.03(+0.06%) |
Dec 15, 2006 | 47.21 | 47.62 | 46.76 | 47.50 | 327,322 | +0.32(+0.67%) |
Dec 14, 2006 | 46.81 | 47.82 | 46.73 | 47.19 | 109,434 | -0.43(-0.90%) |
Dec 13, 2006 | 47.54 | 48.04 | 47.08 | 47.61 | 188,900 | +0.28(+0.60%) |
Dec 12, 2006 | 47.31 | 47.54 | 47.19 | 47.33 | 66,906 | -0.06(-0.13%) |
Dec 11, 2006 | 47.57 | 47.60 | 47.32 | 47.39 | 87,523 | -0.16(-0.34%) |
Dec 08, 2006 | 47.82 | 48.29 | 47.53 | 47.56 | 90,586 | -0.25(-0.53%) |
Dec 07, 2006 | 48.25 | 48.25 | 47.77 | 47.81 | 104,303 | -0.26(-0.55%) |
Dec 06, 2006 | 48.80 | 48.80 | 48.07 | 48.08 | 109,212 | -0.60(-1.23%) |
Dec 05, 2006 | 47.90 | 48.83 | 47.62 | 48.68 | 129,536 | +0.85(+1.77%) |
Dec 04, 2006 | 47.43 | 48.48 | 47.18 | 47.83 | 169,959 | +0.57(+1.21%) |
Dec 01, 2006 | 47.09 | 47.49 | 46.72 | 47.26 | 108,834 | +0.11(+0.23%) |
Nov 30, 2006 | 47.04 | 47.37 | 46.95 | 47.15 | 111,356 | -0.02(-0.04%) |
Nov 29, 2006 | 47.30 | 47.62 | 47.01 | 47.17 | 128,212 | -0.13(-0.27%) |
Nov 28, 2006 | 47.48 | 47.69 | 47.07 | 47.29 | 215,803 | -0.30(-0.63%) |
Nov 27, 2006 | 48.03 | 48.20 | 47.60 | 47.60 | 144,813 | -0.64(-1.32%) |
Nov 24, 2006 | 48.20 | 48.36 | 47.71 | 48.23 | 48,880 | -0.14(-0.28%) |
Nov 22, 2006 | 48.65 | 48.73 | 48.25 | 48.37 | 126,502 | -0.43(-0.88%) |
Nov 21, 2006 | 49.33 | 49.39 | 48.53 | 48.80 | 124,299 | -0.45(-0.92%) |
Nov 20, 2006 | 48.92 | 49.42 | 48.78 | 49.25 | 73,110 | +0.18(+0.37%) |
Nov 17, 2006 | 48.71 | 49.07 | 48.35 | 49.07 | 125,602 | +0.32(+0.65%) |
Nov 16, 2006 | 48.75 | 48.76 | 48.40 | 48.75 | 94,680 | +0.12(+0.24%) |
Nov 15, 2006 | 48.40 | 48.76 | 48.38 | 48.63 | 140,079 | +0.11(+0.22%) |
Nov 14, 2006 | 48.68 | 48.68 | 48.11 | 48.52 | 99,534 | -0.27(-0.56%) |
Nov 13, 2006 | 48.51 | 48.85 | 48.21 | 48.80 | 104,665 | +0.28(+0.58%) |
Nov 10, 2006 | 48.30 | 48.61 | 48.23 | 48.51 | 51,557 | +0.27(+0.57%) |
Nov 09, 2006 | 48.42 | 48.42 | 47.86 | 48.24 | 88,668 | -0.15(-0.30%) |
Nov 08, 2006 | 48.00 | 48.50 | 47.71 | 48.39 | 128,746 | +0.39(+0.82%) |
Nov 07, 2006 | 47.99 | 48.15 | 47.70 | 48.00 | 52,225 | -0.06(-0.13%) |
Nov 06, 2006 | 47.60 | 48.39 | 47.60 | 48.06 | 115,520 | +0.46(+0.97%) |
Nov 03, 2006 | 47.76 | 48.12 | 47.20 | 47.60 | 114,935 | +0.02(+0.04%) |
Nov 02, 2006 | 47.21 | 47.58 | 46.97 | 47.58 | 99,518 | +0.40(+0.85%) |
Nov 01, 2006 | 47.30 | 47.41 | 47.01 | 47.18 | 95,609 | -0.05(-0.10%) |
Oct 31, 2006 | 47.70 | 47.73 | 47.19 | 47.22 | 94,998 | -0.33(-0.69%) |
Oct 30, 2006 | 47.00 | 47.55 | 46.81 | 47.55 | 80,695 | +0.47(+1.00%) |
Oct 27, 2006 | 47.04 | 47.26 | 46.79 | 47.08 | 98,519 | -0.19(-0.40%) |
Oct 26, 2006 | 46.85 | 47.30 | 46.58 | 47.27 | 105,381 | +0.48(+1.03%) |
Oct 25, 2006 | 46.18 | 46.83 | 46.18 | 46.79 | 90,147 | +0.45(+0.98%) |
Oct 24, 2006 | 46.21 | 46.34 | 45.73 | 46.33 | 116,764 | +0.08(+0.18%) |
Oct 23, 2006 | 45.85 | 46.34 | 45.81 | 46.25 | 94,447 | +0.35(+0.77%) |
Oct 20, 2006 | 45.91 | 46.17 | 45.59 | 45.89 | 75,193 | +0.13(+0.28%) |
Oct 19, 2006 | 45.40 | 45.85 | 45.40 | 45.77 | 70,461 | +0.18(+0.40%) |
Oct 18, 2006 | 46.24 | 46.30 | 45.47 | 45.58 | 85,102 | -0.62(-1.34%) |
Oct 17, 2006 | 45.78 | 46.22 | 45.73 | 46.20 | 67,870 | +0.25(+0.53%) |
Oct 16, 2006 | 45.87 | 46.29 | 45.62 | 45.96 | 85,823 | +0.05(+0.12%) |
Oct 13, 2006 | 45.90 | 46.17 | 45.64 | 45.90 | 126,299 | -0.15(-0.34%) |
Oct 12, 2006 | 45.60 | 46.19 | 45.60 | 46.06 | 108,319 | +0.43(+0.94%) |
Oct 11, 2006 | 45.35 | 45.77 | 45.30 | 45.63 | 187,355 | +0.28(+0.62%) |
Oct 10, 2006 | 45.37 | 45.91 | 45.21 | 45.35 | 148,846 | -0.14(-0.30%) |
Oct 09, 2006 | 45.40 | 45.76 | 45.21 | 45.48 | 123,639 | -0.06(-0.14%) |
Oct 06, 2006 | 45.30 | 46.37 | 45.30 | 45.55 | 324,584 | +0.11(+0.24%) |
Oct 05, 2006 | 45.87 | 46.26 | 45.01 | 45.44 | 202,826 | -0.60(-1.30%) |
Oct 04, 2006 | 45.71 | 46.04 | 45.57 | 46.04 | 182,975 | +0.40(+0.88%) |
Oct 03, 2006 | 45.61 | 46.19 | 45.49 | 45.64 | 143,347 | +0.10(+0.22%) |