Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 59.76 | 60.25 | 58.53 | 59.72 | 487,742 | -0.01(-0.02%) |
Dec 28, 2006 | 59.53 | 60.74 | 59.52 | 59.73 | 187,406 | +0.19(+0.32%) |
Dec 27, 2006 | 57.75 | 59.91 | 57.75 | 59.54 | 215,932 | +1.90(+3.30%) |
Dec 26, 2006 | 56.75 | 57.64 | 56.20 | 57.64 | 142,963 | +1.06(+1.87%) |
Dec 22, 2006 | 57.12 | 57.53 | 55.59 | 56.58 | 109,100 | -0.29(-0.51%) |
Dec 21, 2006 | 57.92 | 58.32 | 56.80 | 56.87 | 129,848 | -0.87(-1.51%) |
Dec 20, 2006 | 58.05 | 58.34 | 57.00 | 57.74 | 175,390 | -0.66(-1.13%) |
Dec 19, 2006 | 59.12 | 59.16 | 57.41 | 58.40 | 240,804 | -1.05(-1.77%) |
Dec 18, 2006 | 58.75 | 59.91 | 58.75 | 59.45 | 277,490 | +0.45(+0.76%) |
Dec 15, 2006 | 60.91 | 61.78 | 58.65 | 59.00 | 307,346 | -1.59(-2.62%) |
Dec 14, 2006 | 60.16 | 61.70 | 60.00 | 60.59 | 176,209 | +0.25(+0.41%) |
Dec 13, 2006 | 61.28 | 61.81 | 60.12 | 60.34 | 179,411 | -0.57(-0.94%) |
Dec 12, 2006 | 61.74 | 61.93 | 60.50 | 60.91 | 187,757 | -0.69(-1.12%) |
Dec 11, 2006 | 61.53 | 61.85 | 60.05 | 61.60 | 377,378 | +0.23(+0.37%) |
Dec 08, 2006 | 62.39 | 62.50 | 60.99 | 61.37 | 848,589 | -1.28(-2.04%) |
Dec 07, 2006 | 64.00 | 64.99 | 62.50 | 62.65 | 454,411 | -1.34(-2.09%) |
Dec 06, 2006 | 60.25 | 65.32 | 60.07 | 63.99 | 628,204 | +3.96(+6.60%) |
Dec 05, 2006 | 58.81 | 60.09 | 58.05 | 60.03 | 324,628 | +1.15(+1.95%) |
Dec 04, 2006 | 59.00 | 60.00 | 58.13 | 58.88 | 313,176 | -0.22(-0.37%) |
Dec 01, 2006 | 55.88 | 59.41 | 54.40 | 59.10 | 643,957 | +3.38(+6.07%) |
Nov 30, 2006 | 55.00 | 56.77 | 54.92 | 55.72 | 154,500 | +0.59(+1.07%) |
Nov 29, 2006 | 55.56 | 56.95 | 54.77 | 55.13 | 212,382 | -0.42(-0.76%) |
Nov 28, 2006 | 54.15 | 56.12 | 52.09 | 55.55 | 326,545 | +1.22(+2.25%) |
Nov 27, 2006 | 57.32 | 57.93 | 54.23 | 54.33 | 400,684 | -2.97(-5.18%) |
Nov 24, 2006 | 56.69 | 58.30 | 56.69 | 57.30 | 86,771 | +0.10(+0.17%) |
Nov 22, 2006 | 59.38 | 59.59 | 56.65 | 57.20 | 343,337 | -2.20(-3.70%) |
Nov 21, 2006 | 57.45 | 60.85 | 57.04 | 59.40 | 583,987 | +0.89(+1.52%) |
Nov 20, 2006 | 56.65 | 59.90 | 56.50 | 58.51 | 1,019,579 | +1.51(+2.65%) |
Nov 17, 2006 | 49.69 | 59.29 | 47.40 | 57.00 | 4,296,348 | +13.10(+29.84%) |
Nov 16, 2006 | 43.54 | 45.10 | 43.50 | 43.90 | 523,855 | +0.76(+1.76%) |
Nov 15, 2006 | 42.16 | 43.87 | 42.01 | 43.14 | 338,983 | +0.98(+2.32%) |
Nov 14, 2006 | 41.39 | 42.54 | 41.39 | 42.16 | 291,024 | +0.74(+1.79%) |
Nov 13, 2006 | 43.56 | 44.43 | 41.25 | 41.42 | 580,231 | -1.66(-3.85%) |
Nov 10, 2006 | 40.74 | 43.50 | 40.64 | 43.08 | 357,179 | +2.38(+5.85%) |
Nov 09, 2006 | 40.55 | 41.00 | 40.48 | 40.70 | 185,604 | +0.24(+0.59%) |
Nov 08, 2006 | 41.12 | 41.40 | 40.28 | 40.46 | 457,921 | -0.70(-1.70%) |
Nov 07, 2006 | 39.98 | 41.41 | 39.65 | 41.16 | 387,014 | +1.18(+2.95%) |
Nov 06, 2006 | 39.85 | 40.86 | 39.70 | 39.98 | 308,495 | +0.13(+0.33%) |
Nov 03, 2006 | 40.37 | 41.03 | 39.26 | 39.85 | 347,378 | -0.16(-0.40%) |
Nov 02, 2006 | 40.40 | 40.59 | 39.76 | 40.01 | 240,725 | -0.44(-1.09%) |
Nov 01, 2006 | 41.72 | 41.77 | 40.25 | 40.45 | 141,966 | -1.05(-2.53%) |
Oct 31, 2006 | 42.95 | 42.95 | 41.36 | 41.50 | 360,427 | -1.05(-2.47%) |
Oct 30, 2006 | 42.55 | 43.16 | 41.50 | 42.55 | 308,825 | -0.24(-0.56%) |
Oct 27, 2006 | 42.94 | 43.48 | 42.01 | 42.79 | 186,680 | -0.11(-0.26%) |
Oct 26, 2006 | 43.39 | 43.80 | 41.56 | 42.90 | 246,468 | -0.49(-1.13%) |
Oct 25, 2006 | 43.59 | 44.08 | 42.96 | 43.39 | 468,261 | +0.32(+0.74%) |
Oct 24, 2006 | 40.00 | 43.55 | 39.41 | 43.07 | 692,674 | +3.16(+7.92%) |
Oct 23, 2006 | 38.90 | 40.25 | 38.59 | 39.91 | 727,077 | +1.39(+3.61%) |
Oct 20, 2006 | 39.16 | 39.41 | 38.16 | 38.52 | 265,174 | -0.48(-1.23%) |
Oct 19, 2006 | 38.60 | 39.41 | 38.36 | 39.00 | 237,774 | +0.50(+1.30%) |
Oct 18, 2006 | 37.12 | 38.60 | 37.01 | 38.50 | 464,535 | +0.86(+2.28%) |
Oct 17, 2006 | 35.89 | 38.82 | 35.66 | 37.64 | 589,551 | +1.67(+4.64%) |
Oct 16, 2006 | 35.71 | 36.25 | 35.70 | 35.97 | 443,527 | +0.34(+0.95%) |
Oct 13, 2006 | 35.10 | 36.00 | 34.61 | 35.63 | 328,902 | +0.83(+2.39%) |
Oct 12, 2006 | 34.96 | 35.05 | 34.24 | 34.80 | 112,059 | +0.10(+0.29%) |
Oct 11, 2006 | 34.26 | 35.20 | 33.92 | 34.70 | 168,335 | +0.49(+1.43%) |
Oct 10, 2006 | 32.83 | 34.22 | 32.40 | 34.21 | 289,731 | +1.29(+3.92%) |
Oct 09, 2006 | 33.39 | 33.55 | 32.05 | 32.92 | 267,235 | -0.64(-1.91%) |
Oct 06, 2006 | 33.95 | 34.16 | 32.76 | 33.56 | 159,167 | -0.60(-1.76%) |
Oct 05, 2006 | 35.36 | 35.76 | 33.70 | 34.16 | 616,630 | -0.22(-0.64%) |
Oct 04, 2006 | 34.20 | 34.55 | 33.89 | 34.38 | 250,661 | +0.21(+0.61%) |
Oct 03, 2006 | 34.41 | 34.50 | 33.00 | 34.17 | 366,214 | -0.20(-0.58%) |