Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.04 | 42.04 | 41.50 | 41.84 | 23,980 | +0.08(+0.20%) |
Dec 28, 2006 | 40.08 | 42.20 | 40.08 | 41.76 | 20,211 | -0.30(-0.71%) |
Dec 27, 2006 | 41.53 | 42.36 | 41.53 | 42.06 | 18,524 | +0.71(+1.72%) |
Dec 26, 2006 | 42.18 | 42.18 | 41.12 | 41.35 | 12,837 | +0.48(+1.17%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.56 | 40.87 | 8,765 | +0.11(+0.26%) |
Dec 21, 2006 | 41.46 | 41.46 | 40.41 | 40.76 | 15,271 | -0.43(-1.04%) |
Dec 20, 2006 | 41.26 | 42.26 | 40.77 | 41.19 | 30,027 | +0.31(+0.75%) |
Dec 19, 2006 | 41.01 | 41.30 | 40.74 | 40.89 | 34,442 | -0.49(-1.18%) |
Dec 18, 2006 | 42.31 | 42.74 | 41.03 | 41.37 | 24,038 | -1.26(-2.97%) |
Dec 15, 2006 | 42.99 | 43.22 | 42.64 | 42.64 | 22,551 | -0.45(-1.04%) |
Dec 14, 2006 | 43.21 | 43.31 | 42.96 | 43.08 | 13,411 | +0.29(+0.68%) |
Dec 13, 2006 | 43.05 | 43.37 | 42.51 | 42.79 | 18,259 | +0.23(+0.54%) |
Dec 12, 2006 | 42.95 | 43.46 | 42.51 | 42.56 | 24,976 | -0.14(-0.33%) |
Dec 11, 2006 | 42.53 | 43.77 | 42.24 | 42.70 | 43,959 | -0.16(-0.37%) |
Dec 08, 2006 | 43.09 | 43.14 | 42.56 | 42.86 | 18,545 | -0.31(-0.73%) |
Dec 07, 2006 | 44.71 | 44.72 | 43.09 | 43.17 | 23,455 | -1.85(-4.11%) |
Dec 06, 2006 | 45.93 | 46.29 | 44.81 | 45.03 | 26,232 | -1.42(-3.06%) |
Dec 05, 2006 | 46.70 | 46.93 | 46.21 | 46.45 | 15,079 | +0.01(+0.02%) |
Dec 04, 2006 | 46.48 | 46.48 | 45.62 | 46.44 | 13,967 | +0.00(+0.00%) |
Dec 01, 2006 | 47.40 | 47.73 | 46.11 | 46.44 | 15,568 | -0.66(-1.40%) |
Nov 30, 2006 | 45.69 | 47.19 | 45.44 | 47.10 | 16,092 | +1.41(+3.07%) |
Nov 29, 2006 | 45.41 | 45.70 | 45.37 | 45.70 | 12,016 | +0.03(+0.07%) |
Nov 28, 2006 | 46.98 | 46.98 | 45.43 | 45.66 | 28,106 | -1.54(-3.26%) |
Nov 27, 2006 | 49.19 | 49.57 | 47.00 | 47.20 | 20,097 | -2.38(-4.80%) |
Nov 24, 2006 | 49.19 | 49.81 | 49.19 | 49.58 | 8,933 | -0.02(-0.05%) |
Nov 22, 2006 | 49.88 | 49.89 | 49.39 | 49.60 | 7,967 | +0.02(+0.03%) |
Nov 21, 2006 | 49.60 | 50.13 | 49.51 | 49.59 | 17,982 | -0.42(-0.84%) |
Nov 20, 2006 | 49.51 | 50.16 | 49.26 | 50.01 | 23,342 | +0.42(+0.85%) |
Nov 17, 2006 | 50.36 | 50.36 | 48.15 | 49.59 | 17,304 | -0.83(-1.64%) |
Nov 16, 2006 | 50.39 | 50.77 | 50.08 | 50.41 | 15,120 | +0.00(+0.00%) |
Nov 15, 2006 | 51.06 | 51.07 | 49.59 | 50.41 | 19,701 | +0.40(+0.81%) |
Nov 14, 2006 | 49.86 | 50.49 | 49.58 | 50.01 | 26,351 | +0.20(+0.40%) |
Nov 13, 2006 | 49.96 | 50.08 | 49.59 | 49.81 | 13,908 | -0.15(-0.30%) |
Nov 10, 2006 | 50.13 | 50.63 | 49.75 | 49.96 | 26,328 | +0.09(+0.18%) |
Nov 09, 2006 | 51.22 | 51.22 | 49.87 | 49.87 | 13,047 | -0.42(-0.84%) |
Nov 08, 2006 | 49.70 | 50.35 | 49.61 | 50.29 | 17,834 | +0.43(+0.86%) |
Nov 07, 2006 | 50.52 | 50.67 | 49.86 | 49.86 | 6,872 | -0.26(-0.51%) |
Nov 06, 2006 | 50.33 | 50.49 | 49.93 | 50.12 | 10,396 | -0.16(-0.31%) |
Nov 03, 2006 | 50.52 | 50.52 | 49.86 | 50.27 | 14,586 | +0.26(+0.53%) |
Nov 02, 2006 | 49.98 | 50.75 | 49.84 | 50.01 | 19,792 | -1.00(-1.96%) |
Nov 01, 2006 | 51.89 | 51.89 | 50.83 | 51.01 | 13,314 | -0.23(-0.45%) |
Oct 31, 2006 | 51.89 | 52.00 | 50.85 | 51.24 | 16,110 | -0.19(-0.37%) |
Oct 30, 2006 | 50.71 | 51.79 | 50.71 | 51.43 | 21,547 | +0.19(+0.37%) |
Oct 27, 2006 | 51.07 | 51.65 | 50.89 | 51.24 | 39,516 | +0.12(+0.23%) |
Oct 26, 2006 | 50.02 | 51.13 | 49.53 | 51.13 | 24,972 | +1.22(+2.45%) |
Oct 25, 2006 | 49.92 | 50.08 | 49.59 | 49.90 | 16,407 | -0.07(-0.13%) |
Oct 24, 2006 | 49.80 | 50.04 | 49.59 | 49.97 | 16,163 | +0.36(+0.73%) |
Oct 23, 2006 | 49.27 | 49.82 | 49.27 | 49.60 | 16,519 | -0.15(-0.30%) |
Oct 20, 2006 | 49.98 | 49.98 | 49.43 | 49.75 | 68,440 | +0.17(+0.33%) |
Oct 19, 2006 | 49.31 | 49.78 | 49.31 | 49.59 | 21,813 | +0.00(+0.00%) |
Oct 18, 2006 | 49.48 | 49.59 | 49.48 | 49.59 | 13,730 | +0.07(+0.15%) |
Oct 17, 2006 | 49.04 | 49.59 | 49.04 | 49.51 | 11,131 | -0.10(-0.20%) |
Oct 16, 2006 | 49.65 | 49.65 | 49.10 | 49.61 | 7,913 | +0.13(+0.27%) |
Oct 13, 2006 | 49.59 | 49.59 | 49.25 | 49.48 | 9,209 | -0.17(-0.35%) |
Oct 12, 2006 | 48.89 | 49.71 | 48.84 | 49.65 | 21,168 | +0.90(+1.85%) |
Oct 11, 2006 | 48.77 | 49.06 | 48.49 | 48.75 | 36,756 | +0.02(+0.03%) |
Oct 10, 2006 | 48.97 | 49.07 | 48.74 | 48.74 | 32,349 | +0.03(+0.07%) |
Oct 09, 2006 | 48.98 | 48.98 | 48.64 | 48.70 | 15,314 | -0.20(-0.41%) |
Oct 06, 2006 | 48.83 | 49.07 | 48.30 | 48.90 | 18,519 | +0.11(+0.22%) |
Oct 05, 2006 | 47.92 | 48.89 | 47.60 | 48.79 | 21,074 | +0.71(+1.48%) |
Oct 04, 2006 | 47.60 | 48.12 | 47.19 | 48.08 | 7,838 | +0.29(+0.61%) |
Oct 03, 2006 | 47.60 | 47.79 | 47.13 | 47.79 | 11,931 | +0.12(+0.26%) |