Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.29 | 47.35 | 46.62 | 46.62 | 167,607 | -0.62(-1.31%) |
Dec 28, 2006 | 47.20 | 47.65 | 47.09 | 47.24 | 203,874 | -0.01(-0.02%) |
Dec 27, 2006 | 46.66 | 47.57 | 46.66 | 47.25 | 239,546 | +0.52(+1.11%) |
Dec 26, 2006 | 46.18 | 46.92 | 46.18 | 46.73 | 143,219 | +0.57(+1.23%) |
Dec 22, 2006 | 46.12 | 46.38 | 45.99 | 46.16 | 129,236 | -0.05(-0.11%) |
Dec 21, 2006 | 46.56 | 46.97 | 46.04 | 46.21 | 268,886 | -0.35(-0.75%) |
Dec 20, 2006 | 46.61 | 46.99 | 46.45 | 46.56 | 217,903 | +0.16(+0.34%) |
Dec 19, 2006 | 46.18 | 46.67 | 46.13 | 46.40 | 225,063 | -0.01(-0.02%) |
Dec 18, 2006 | 46.74 | 47.02 | 46.38 | 46.41 | 325,874 | -0.35(-0.75%) |
Dec 15, 2006 | 47.00 | 47.13 | 46.72 | 46.76 | 581,650 | -0.05(-0.11%) |
Dec 14, 2006 | 46.59 | 47.34 | 46.46 | 46.81 | 234,757 | +0.23(+0.49%) |
Dec 13, 2006 | 46.67 | 46.71 | 46.40 | 46.58 | 247,429 | -0.01(-0.02%) |
Dec 12, 2006 | 46.40 | 46.96 | 46.40 | 46.59 | 267,433 | +0.00(+0.00%) |
Dec 11, 2006 | 46.60 | 46.88 | 46.33 | 46.59 | 567,594 | +0.02(+0.04%) |
Dec 08, 2006 | 46.46 | 47.00 | 46.30 | 46.57 | 177,172 | +0.00(+0.00%) |
Dec 07, 2006 | 47.01 | 47.14 | 46.52 | 46.57 | 298,086 | -0.46(-0.98%) |
Dec 06, 2006 | 47.46 | 47.55 | 47.00 | 47.03 | 387,340 | -0.60(-1.26%) |
Dec 05, 2006 | 47.96 | 47.99 | 47.53 | 47.63 | 433,054 | -0.14(-0.29%) |
Dec 04, 2006 | 47.18 | 47.85 | 47.09 | 47.77 | 318,001 | +0.68(+1.44%) |
Dec 01, 2006 | 47.01 | 47.41 | 46.24 | 47.09 | 402,692 | -0.39(-0.82%) |
Nov 30, 2006 | 47.74 | 47.90 | 47.14 | 47.48 | 220,000 | -0.34(-0.71%) |
Nov 29, 2006 | 47.29 | 47.90 | 47.11 | 47.82 | 316,596 | +0.81(+1.72%) |
Nov 28, 2006 | 46.81 | 47.15 | 46.79 | 47.01 | 234,080 | +0.18(+0.38%) |
Nov 27, 2006 | 47.90 | 48.02 | 46.79 | 46.83 | 433,985 | -1.25(-2.60%) |
Nov 24, 2006 | 47.76 | 48.13 | 47.70 | 48.08 | 46,526 | +0.04(+0.08%) |
Nov 22, 2006 | 48.28 | 48.30 | 47.84 | 48.04 | 198,927 | -0.10(-0.21%) |
Nov 21, 2006 | 48.50 | 48.51 | 47.96 | 48.14 | 229,809 | -0.24(-0.50%) |
Nov 20, 2006 | 47.99 | 48.42 | 47.79 | 48.38 | 248,498 | +0.28(+0.58%) |
Nov 17, 2006 | 48.60 | 48.60 | 48.02 | 48.10 | 418,692 | -0.46(-0.95%) |
Nov 16, 2006 | 48.04 | 48.67 | 47.91 | 48.56 | 378,353 | +0.72(+1.51%) |
Nov 15, 2006 | 47.49 | 48.00 | 47.39 | 47.84 | 383,951 | +0.34(+0.72%) |
Nov 14, 2006 | 46.94 | 47.51 | 46.55 | 47.50 | 229,627 | +0.56(+1.19%) |
Nov 13, 2006 | 47.02 | 47.09 | 46.66 | 46.94 | 217,607 | -0.04(-0.09%) |
Nov 10, 2006 | 46.39 | 47.06 | 46.31 | 46.98 | 218,965 | +0.56(+1.21%) |
Nov 09, 2006 | 46.98 | 47.02 | 46.24 | 46.42 | 220,874 | -0.36(-0.77%) |
Nov 08, 2006 | 46.27 | 47.05 | 46.10 | 46.78 | 302,746 | +0.24(+0.52%) |
Nov 07, 2006 | 46.29 | 46.59 | 46.00 | 46.54 | 256,031 | +0.33(+0.71%) |
Nov 06, 2006 | 45.84 | 46.29 | 45.59 | 46.21 | 216,660 | +0.47(+1.03%) |
Nov 03, 2006 | 45.64 | 46.06 | 45.52 | 45.74 | 477,773 | +0.26(+0.57%) |
Nov 02, 2006 | 45.53 | 45.61 | 45.08 | 45.48 | 319,857 | -0.26(-0.57%) |
Nov 01, 2006 | 45.97 | 46.15 | 45.59 | 45.74 | 444,015 | -0.28(-0.61%) |
Oct 31, 2006 | 46.09 | 46.37 | 45.87 | 46.02 | 231,943 | +0.02(+0.04%) |
Oct 30, 2006 | 45.72 | 46.12 | 45.29 | 46.00 | 298,680 | +0.33(+0.72%) |
Oct 27, 2006 | 46.81 | 46.81 | 45.46 | 45.67 | 1,176,142 | -1.83(-3.85%) |
Oct 26, 2006 | 47.11 | 47.57 | 46.68 | 47.50 | 327,911 | +0.54(+1.15%) |
Oct 25, 2006 | 46.70 | 47.08 | 46.55 | 46.96 | 228,112 | +0.08(+0.17%) |
Oct 24, 2006 | 46.94 | 46.95 | 46.57 | 46.88 | 174,652 | -0.02(-0.04%) |
Oct 23, 2006 | 46.54 | 46.99 | 46.34 | 46.90 | 213,928 | +0.22(+0.47%) |
Oct 20, 2006 | 46.97 | 47.01 | 46.31 | 46.68 | 363,431 | -0.13(-0.28%) |
Oct 19, 2006 | 47.11 | 47.11 | 46.59 | 46.81 | 365,814 | -0.28(-0.59%) |
Oct 18, 2006 | 47.24 | 47.45 | 46.86 | 47.09 | 557,763 | -0.06(-0.13%) |
Oct 17, 2006 | 46.90 | 47.19 | 46.66 | 47.15 | 517,307 | +0.11(+0.23%) |
Oct 16, 2006 | 46.84 | 47.14 | 46.79 | 47.04 | 806,646 | +0.24(+0.51%) |
Oct 13, 2006 | 46.37 | 46.84 | 46.00 | 46.80 | 389,047 | +0.51(+1.10%) |
Oct 12, 2006 | 45.57 | 46.36 | 45.53 | 46.29 | 405,602 | +0.72(+1.58%) |
Oct 11, 2006 | 45.63 | 45.67 | 45.29 | 45.57 | 354,287 | -0.08(-0.18%) |
Oct 10, 2006 | 45.62 | 45.76 | 45.16 | 45.65 | 297,551 | +0.07(+0.15%) |
Oct 09, 2006 | 45.11 | 45.62 | 44.90 | 45.58 | 226,564 | +0.28(+0.62%) |
Oct 06, 2006 | 44.82 | 45.79 | 44.82 | 45.30 | 314,749 | +0.42(+0.94%) |
Oct 05, 2006 | 44.63 | 45.03 | 44.47 | 44.88 | 373,117 | +0.38(+0.85%) |
Oct 04, 2006 | 43.91 | 44.66 | 43.70 | 44.50 | 374,639 | +0.47(+1.07%) |
Oct 03, 2006 | 44.01 | 44.41 | 43.90 | 44.03 | 338,213 | -0.15(-0.34%) |