Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.35 | 43.54 | 42.81 | 42.97 | 693,737 | -0.65(-1.49%) |
Dec 28, 2006 | 43.64 | 44.23 | 43.36 | 43.62 | 790,461 | -0.23(-0.52%) |
Dec 27, 2006 | 43.10 | 43.93 | 42.87 | 43.85 | 1,199,966 | +0.71(+1.64%) |
Dec 26, 2006 | 42.84 | 43.70 | 42.65 | 43.14 | 686,543 | -0.07(-0.16%) |
Dec 22, 2006 | 43.73 | 43.89 | 43.21 | 43.21 | 571,776 | -0.47(-1.08%) |
Dec 21, 2006 | 43.60 | 43.95 | 43.38 | 43.68 | 1,035,753 | +0.07(+0.16%) |
Dec 20, 2006 | 44.67 | 44.73 | 43.61 | 43.61 | 1,353,673 | -1.10(-2.47%) |
Dec 19, 2006 | 42.05 | 44.83 | 42.05 | 44.71 | 1,807,371 | +1.01(+2.30%) |
Dec 18, 2006 | 45.74 | 45.83 | 43.65 | 43.71 | 2,236,975 | -2.52(-5.46%) |
Dec 15, 2006 | 47.50 | 47.54 | 46.13 | 46.23 | 1,643,958 | -1.09(-2.30%) |
Dec 14, 2006 | 46.50 | 47.85 | 46.50 | 47.31 | 1,848,710 | +0.95(+2.06%) |
Dec 13, 2006 | 46.39 | 47.03 | 45.81 | 46.36 | 1,531,361 | +0.79(+1.73%) |
Dec 12, 2006 | 45.54 | 46.09 | 45.25 | 45.57 | 1,438,520 | -0.13(-0.29%) |
Dec 11, 2006 | 45.50 | 45.94 | 45.27 | 45.70 | 1,469,467 | +0.15(+0.33%) |
Dec 08, 2006 | 46.67 | 46.79 | 45.54 | 45.55 | 1,261,174 | -0.75(-1.63%) |
Dec 07, 2006 | 46.41 | 46.55 | 45.87 | 46.31 | 888,783 | -0.28(-0.60%) |
Dec 06, 2006 | 46.59 | 47.24 | 46.47 | 46.59 | 885,700 | -0.13(-0.28%) |
Dec 05, 2006 | 46.42 | 46.92 | 45.98 | 46.72 | 1,195,512 | +0.76(+1.66%) |
Dec 04, 2006 | 46.18 | 46.23 | 45.58 | 45.96 | 1,524,852 | -0.45(-0.96%) |
Dec 01, 2006 | 45.36 | 46.65 | 45.23 | 46.40 | 1,968,044 | -0.45(-0.95%) |
Nov 30, 2006 | 46.67 | 47.01 | 46.09 | 46.85 | 1,619,177 | +0.34(+0.73%) |
Nov 29, 2006 | 44.75 | 46.53 | 44.70 | 46.51 | 2,133,171 | +2.15(+4.86%) |
Nov 28, 2006 | 43.16 | 44.54 | 43.16 | 44.35 | 1,379,481 | +1.47(+3.43%) |
Nov 27, 2006 | 43.28 | 43.78 | 42.85 | 42.88 | 1,053,453 | -0.57(-1.31%) |
Nov 24, 2006 | 43.20 | 43.92 | 43.20 | 43.45 | 327,741 | +0.24(+0.55%) |
Nov 22, 2006 | 43.52 | 43.78 | 42.73 | 43.22 | 1,184,549 | -0.38(-0.86%) |
Nov 21, 2006 | 43.29 | 43.64 | 43.10 | 43.59 | 1,259,347 | +0.47(+1.10%) |
Nov 20, 2006 | 44.34 | 44.34 | 42.51 | 43.12 | 1,298,174 | +0.08(+0.18%) |
Nov 17, 2006 | 42.21 | 43.39 | 42.21 | 43.04 | 2,072,191 | +0.11(+0.27%) |
Nov 16, 2006 | 44.65 | 44.65 | 42.81 | 42.93 | 1,352,302 | -1.38(-3.12%) |
Nov 15, 2006 | 43.43 | 44.65 | 43.39 | 44.31 | 1,831,238 | +1.09(+2.53%) |
Nov 14, 2006 | 43.10 | 43.44 | 42.57 | 43.22 | 1,011,771 | +0.25(+0.59%) |
Nov 13, 2006 | 43.14 | 43.19 | 42.51 | 42.96 | 1,173,586 | -0.53(-1.23%) |
Nov 10, 2006 | 43.44 | 43.78 | 43.25 | 43.50 | 1,198,709 | -0.13(-0.30%) |
Nov 09, 2006 | 43.64 | 44.13 | 43.41 | 43.63 | 1,668,852 | +0.34(+0.79%) |
Nov 08, 2006 | 42.22 | 43.42 | 42.21 | 43.29 | 1,236,622 | +0.71(+1.67%) |
Nov 07, 2006 | 42.73 | 43.17 | 42.43 | 42.58 | 1,245,301 | -0.39(-0.92%) |
Nov 06, 2006 | 42.96 | 43.37 | 42.64 | 42.97 | 1,361,324 | -0.04(-0.08%) |
Nov 03, 2006 | 41.60 | 43.16 | 41.55 | 43.01 | 1,961,307 | +1.94(+4.71%) |
Nov 02, 2006 | 41.10 | 41.52 | 40.63 | 41.07 | 1,833,751 | -0.48(-1.16%) |
Nov 01, 2006 | 42.58 | 42.64 | 41.39 | 41.55 | 1,415,224 | -1.03(-2.43%) |
Oct 31, 2006 | 42.17 | 42.83 | 41.49 | 42.58 | 1,667,025 | +0.38(+0.89%) |
Oct 30, 2006 | 42.12 | 42.73 | 41.90 | 42.21 | 948,736 | -0.34(-0.80%) |
Oct 27, 2006 | 42.69 | 43.78 | 42.55 | 42.55 | 1,161,139 | -0.49(-1.14%) |
Oct 26, 2006 | 43.35 | 43.59 | 42.32 | 43.04 | 1,422,647 | -0.13(-0.30%) |
Oct 25, 2006 | 43.03 | 43.66 | 42.67 | 43.17 | 2,291,446 | -0.04(-0.08%) |
Oct 24, 2006 | 41.48 | 43.21 | 41.43 | 43.21 | 1,845,855 | +1.35(+3.22%) |
Oct 23, 2006 | 41.33 | 42.20 | 41.29 | 41.86 | 1,219,036 | -0.16(-0.38%) |
Oct 20, 2006 | 42.24 | 42.25 | 41.53 | 42.02 | 1,522,682 | -0.15(-0.35%) |
Oct 19, 2006 | 41.93 | 42.28 | 41.58 | 42.16 | 1,195,855 | +0.58(+1.39%) |
Oct 18, 2006 | 42.31 | 42.42 | 41.43 | 41.59 | 1,207,731 | -0.55(-1.31%) |
Oct 17, 2006 | 42.37 | 42.53 | 41.45 | 42.14 | 1,173,815 | -0.44(-1.03%) |
Oct 16, 2006 | 41.59 | 42.73 | 41.45 | 42.58 | 1,358,241 | +1.20(+2.90%) |
Oct 13, 2006 | 40.75 | 41.62 | 40.75 | 41.38 | 1,557,740 | +0.79(+1.94%) |
Oct 12, 2006 | 39.58 | 40.65 | 39.33 | 40.59 | 1,740,224 | +0.99(+2.50%) |
Oct 11, 2006 | 39.71 | 40.25 | 39.30 | 39.60 | 1,104,270 | -0.46(-1.16%) |
Oct 10, 2006 | 38.85 | 40.11 | 38.85 | 40.06 | 1,295,319 | +1.13(+2.90%) |
Oct 09, 2006 | 39.75 | 40.08 | 38.87 | 38.93 | 1,045,802 | -0.53(-1.35%) |
Oct 06, 2006 | 39.32 | 39.60 | 38.84 | 39.47 | 1,425,959 | +0.06(+0.16%) |
Oct 05, 2006 | 39.19 | 39.41 | 38.65 | 39.41 | 1,636,078 | +1.40(+3.69%) |
Oct 04, 2006 | 37.22 | 38.07 | 36.58 | 38.01 | 2,318,967 | +0.35(+0.93%) |
Oct 03, 2006 | 37.96 | 37.99 | 37.29 | 37.65 | 1,668,053 | -0.83(-2.16%) |