Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.36 | 46.64 | 45.95 | 46.11 | 319,428 | -0.25(-0.53%) |
Dec 28, 2006 | 46.88 | 47.01 | 46.27 | 46.36 | 403,752 | -0.50(-1.08%) |
Dec 27, 2006 | 46.28 | 46.97 | 46.28 | 46.87 | 247,415 | +0.93(+2.02%) |
Dec 26, 2006 | 45.89 | 46.20 | 45.62 | 45.94 | 143,699 | +0.06(+0.12%) |
Dec 22, 2006 | 45.86 | 46.07 | 45.62 | 45.89 | 260,161 | +0.04(+0.08%) |
Dec 21, 2006 | 46.45 | 46.50 | 45.59 | 45.85 | 226,061 | -0.61(-1.30%) |
Dec 20, 2006 | 46.78 | 46.91 | 46.38 | 46.45 | 370,741 | -0.39(-0.84%) |
Dec 19, 2006 | 46.23 | 46.91 | 45.87 | 46.85 | 493,523 | +0.39(+0.85%) |
Dec 18, 2006 | 46.19 | 46.58 | 45.78 | 46.45 | 582,749 | +0.48(+1.04%) |
Dec 15, 2006 | 47.08 | 47.29 | 45.95 | 45.98 | 899,127 | -1.09(-2.32%) |
Dec 14, 2006 | 45.82 | 47.22 | 45.73 | 47.07 | 488,620 | +1.34(+2.93%) |
Dec 13, 2006 | 46.31 | 46.58 | 45.62 | 45.73 | 246,652 | -0.35(-0.76%) |
Dec 12, 2006 | 46.29 | 46.53 | 45.78 | 46.08 | 541,786 | -0.38(-0.81%) |
Dec 11, 2006 | 46.17 | 46.57 | 45.60 | 46.45 | 800,749 | +0.28(+0.60%) |
Dec 08, 2006 | 46.06 | 46.72 | 45.99 | 46.18 | 317,467 | -0.40(-0.87%) |
Dec 07, 2006 | 46.58 | 46.90 | 46.38 | 46.58 | 291,211 | -0.14(-0.29%) |
Dec 06, 2006 | 46.94 | 46.94 | 46.32 | 46.72 | 343,941 | -0.32(-0.68%) |
Dec 05, 2006 | 47.32 | 47.33 | 46.75 | 47.04 | 195,884 | -0.01(-0.02%) |
Dec 04, 2006 | 46.32 | 47.05 | 46.28 | 47.05 | 424,887 | +0.58(+1.24%) |
Dec 01, 2006 | 46.65 | 47.21 | 46.10 | 46.47 | 791,925 | -0.62(-1.33%) |
Nov 30, 2006 | 46.30 | 47.34 | 46.30 | 47.10 | 1,642,244 | +0.84(+1.81%) |
Nov 29, 2006 | 45.73 | 46.60 | 45.73 | 46.26 | 274,215 | +0.62(+1.37%) |
Nov 28, 2006 | 46.16 | 46.16 | 45.15 | 45.64 | 317,140 | -0.41(-0.90%) |
Nov 27, 2006 | 47.44 | 47.50 | 45.83 | 46.05 | 740,611 | -0.99(-2.11%) |
Nov 24, 2006 | 46.35 | 47.11 | 46.35 | 47.04 | 216,038 | +0.75(+1.63%) |
Nov 22, 2006 | 45.79 | 46.44 | 45.75 | 46.29 | 307,008 | +0.63(+1.39%) |
Nov 21, 2006 | 45.70 | 45.80 | 45.27 | 45.66 | 296,549 | -0.16(-0.34%) |
Nov 20, 2006 | 45.97 | 46.25 | 45.45 | 45.81 | 195,448 | -0.17(-0.36%) |
Nov 17, 2006 | 46.05 | 46.05 | 45.34 | 45.98 | 273,562 | -0.07(-0.16%) |
Nov 16, 2006 | 46.12 | 46.32 | 45.79 | 46.05 | 456,590 | +0.21(+0.46%) |
Nov 15, 2006 | 45.53 | 45.88 | 45.27 | 45.84 | 307,553 | +0.27(+0.58%) |
Nov 14, 2006 | 45.53 | 45.57 | 44.85 | 45.57 | 345,248 | +0.19(+0.42%) |
Nov 13, 2006 | 45.30 | 45.54 | 44.88 | 45.38 | 513,787 | +0.08(+0.18%) |
Nov 10, 2006 | 44.09 | 45.30 | 43.94 | 45.30 | 726,557 | +1.32(+3.01%) |
Nov 09, 2006 | 44.01 | 44.56 | 43.76 | 43.98 | 564,228 | +0.12(+0.27%) |
Nov 08, 2006 | 43.51 | 43.99 | 43.39 | 43.86 | 459,532 | +0.21(+0.48%) |
Nov 07, 2006 | 42.64 | 43.88 | 42.57 | 43.65 | 701,391 | +0.96(+2.26%) |
Nov 06, 2006 | 42.54 | 43.02 | 42.12 | 42.68 | 451,143 | +0.25(+0.58%) |
Nov 03, 2006 | 42.74 | 43.12 | 41.98 | 42.43 | 670,450 | -0.37(-0.86%) |
Nov 02, 2006 | 42.72 | 42.98 | 42.42 | 42.80 | 507,359 | +0.08(+0.19%) |
Nov 01, 2006 | 44.20 | 44.21 | 42.58 | 42.72 | 1,026,920 | -1.20(-2.74%) |
Oct 31, 2006 | 44.67 | 44.73 | 43.77 | 43.92 | 508,557 | -0.56(-1.26%) |
Oct 30, 2006 | 45.25 | 45.25 | 44.18 | 44.48 | 461,711 | -0.88(-1.94%) |
Oct 27, 2006 | 45.60 | 46.67 | 44.98 | 45.36 | 996,415 | -0.17(-0.38%) |
Oct 26, 2006 | 44.20 | 45.60 | 44.12 | 45.54 | 589,613 | +1.35(+3.05%) |
Oct 25, 2006 | 43.97 | 44.29 | 43.54 | 44.19 | 500,386 | +0.25(+0.56%) |
Oct 24, 2006 | 43.74 | 43.94 | 43.15 | 43.94 | 326,182 | +0.48(+1.10%) |
Oct 23, 2006 | 42.46 | 43.50 | 42.45 | 43.46 | 277,266 | +0.68(+1.59%) |
Oct 20, 2006 | 43.42 | 43.60 | 42.63 | 42.78 | 149,909 | -0.53(-1.23%) |
Oct 19, 2006 | 42.91 | 43.48 | 42.81 | 43.32 | 266,807 | +0.28(+0.66%) |
Oct 18, 2006 | 43.50 | 43.79 | 42.76 | 43.03 | 416,607 | -0.44(-1.01%) |
Oct 17, 2006 | 43.31 | 43.53 | 42.87 | 43.47 | 448,310 | +0.17(+0.38%) |
Oct 16, 2006 | 42.64 | 43.54 | 42.55 | 43.31 | 947,717 | +1.06(+2.52%) |
Oct 13, 2006 | 42.22 | 42.41 | 41.85 | 42.24 | 355,053 | -0.04(-0.09%) |
Oct 12, 2006 | 41.59 | 42.28 | 41.59 | 42.28 | 406,475 | +0.92(+2.22%) |
Oct 11, 2006 | 41.21 | 41.47 | 41.08 | 41.36 | 217,346 | -0.10(-0.24%) |
Oct 10, 2006 | 41.73 | 42.07 | 41.32 | 41.46 | 519,670 | -0.07(-0.18%) |
Oct 09, 2006 | 41.35 | 41.64 | 41.05 | 41.53 | 543,638 | +0.28(+0.69%) |
Oct 06, 2006 | 41.37 | 41.56 | 40.81 | 41.25 | 313,654 | -0.05(-0.13%) |
Oct 05, 2006 | 40.75 | 41.36 | 40.52 | 41.30 | 714,137 | +0.31(+0.76%) |
Oct 04, 2006 | 40.48 | 41.01 | 40.39 | 40.99 | 540,043 | +0.51(+1.27%) |
Oct 03, 2006 | 40.49 | 40.64 | 39.92 | 40.48 | 608,242 | +0.00(+0.00%) |