Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.71 | 46.91 | 46.49 | 46.53 | 2,693,694 | -0.25(-0.52%) |
Dec 28, 2006 | 46.81 | 46.89 | 46.68 | 46.77 | 1,079,299 | -0.08(-0.16%) |
Dec 27, 2006 | 46.66 | 46.91 | 46.66 | 46.85 | 1,406,223 | +0.26(+0.56%) |
Dec 26, 2006 | 46.39 | 46.60 | 46.37 | 46.58 | 1,275,288 | +0.26(+0.57%) |
Dec 22, 2006 | 46.65 | 46.69 | 46.32 | 46.32 | 2,471,329 | -0.35(-0.74%) |
Dec 21, 2006 | 46.96 | 46.97 | 46.55 | 46.67 | 1,691,986 | -0.15(-0.33%) |
Dec 20, 2006 | 46.91 | 47.09 | 46.82 | 46.82 | 1,376,180 | -0.17(-0.36%) |
Dec 19, 2006 | 46.83 | 47.14 | 46.67 | 46.99 | 1,317,987 | +0.00(+0.00%) |
Dec 18, 2006 | 47.28 | 47.40 | 46.91 | 46.99 | 2,120,039 | -0.19(-0.41%) |
Dec 15, 2006 | 47.29 | 47.40 | 47.12 | 47.18 | 1,188,589 | -0.03(-0.05%) |
Dec 14, 2006 | 46.80 | 47.24 | 46.77 | 47.21 | 2,045,405 | +0.39(+0.83%) |
Dec 13, 2006 | 47.01 | 47.01 | 46.68 | 46.82 | 1,561,997 | +0.08(+0.18%) |
Dec 12, 2006 | 46.86 | 46.92 | 46.53 | 46.74 | 1,499,427 | -0.20(-0.43%) |
Dec 11, 2006 | 46.91 | 47.08 | 46.79 | 46.94 | 1,462,051 | +0.04(+0.09%) |
Dec 08, 2006 | 46.77 | 47.06 | 46.66 | 46.90 | 1,199,234 | +0.03(+0.05%) |
Dec 07, 2006 | 47.19 | 47.28 | 46.80 | 46.87 | 1,564,126 | -0.22(-0.47%) |
Dec 06, 2006 | 47.13 | 47.18 | 46.96 | 47.09 | 961,493 | -0.04(-0.09%) |
Dec 05, 2006 | 47.00 | 47.16 | 46.88 | 47.13 | 1,721,674 | +0.19(+0.40%) |
Dec 04, 2006 | 46.59 | 47.05 | 46.30 | 46.95 | 2,637,630 | +0.54(+1.17%) |
Dec 01, 2006 | 46.21 | 46.65 | 45.96 | 46.41 | 2,303,017 | -0.14(-0.29%) |
Nov 30, 2006 | 46.58 | 46.80 | 46.31 | 46.54 | 1,128,267 | +0.03(+0.05%) |
Nov 29, 2006 | 46.33 | 46.58 | 46.24 | 46.52 | 1,133,589 | +0.36(+0.79%) |
Nov 28, 2006 | 45.87 | 46.22 | 45.82 | 46.15 | 1,351,578 | +0.15(+0.33%) |
Nov 27, 2006 | 46.76 | 46.76 | 45.99 | 46.00 | 2,037,835 | -0.81(-1.73%) |
Nov 24, 2006 | 46.73 | 46.99 | 46.72 | 46.81 | 445,794 | -0.19(-0.41%) |
Nov 22, 2006 | 46.88 | 47.01 | 46.74 | 47.01 | 938,783 | +0.30(+0.65%) |
Nov 21, 2006 | 46.64 | 46.77 | 46.62 | 46.70 | 1,533,728 | +0.04(+0.09%) |
Nov 20, 2006 | 46.58 | 46.75 | 46.49 | 46.66 | 2,770,812 | +0.00(+0.00%) |
Nov 17, 2006 | 46.60 | 46.66 | 46.42 | 46.66 | 1,081,191 | -0.03(-0.05%) |
Nov 16, 2006 | 46.67 | 46.75 | 46.51 | 46.69 | 1,993,480 | +0.19(+0.40%) |
Nov 15, 2006 | 46.30 | 46.69 | 46.24 | 46.50 | 1,415,922 | +0.21(+0.46%) |
Nov 14, 2006 | 45.97 | 46.32 | 45.71 | 46.29 | 1,814,169 | +0.42(+0.92%) |
Nov 13, 2006 | 45.75 | 46.01 | 45.65 | 45.87 | 1,654,255 | +0.14(+0.31%) |
Nov 10, 2006 | 45.64 | 45.72 | 45.54 | 45.72 | 1,170,611 | +0.14(+0.30%) |
Nov 09, 2006 | 46.01 | 46.04 | 45.53 | 45.59 | 1,645,029 | -0.37(-0.81%) |
Nov 08, 2006 | 45.67 | 45.98 | 45.54 | 45.96 | 1,261,567 | +0.12(+0.26%) |
Nov 07, 2006 | 45.66 | 46.02 | 45.65 | 45.84 | 1,017,557 | +0.19(+0.43%) |
Nov 06, 2006 | 45.27 | 45.71 | 45.20 | 45.65 | 1,192,847 | +0.59(+1.31%) |
Nov 03, 2006 | 45.40 | 45.43 | 44.78 | 45.05 | 1,214,847 | -0.15(-0.34%) |
Nov 02, 2006 | 45.09 | 45.31 | 45.01 | 45.21 | 1,291,374 | -0.05(-0.11%) |
Nov 01, 2006 | 45.76 | 45.84 | 45.16 | 45.26 | 1,697,782 | -0.41(-0.89%) |
Oct 31, 2006 | 45.76 | 45.82 | 45.49 | 45.66 | 1,419,707 | +0.02(+0.04%) |
Oct 30, 2006 | 45.53 | 45.76 | 45.38 | 45.65 | 846,880 | +0.04(+0.09%) |
Oct 27, 2006 | 45.88 | 45.93 | 45.48 | 45.60 | 1,169,546 | -0.27(-0.59%) |
Oct 26, 2006 | 45.87 | 46.01 | 45.56 | 45.87 | 1,906,663 | +0.08(+0.18%) |
Oct 25, 2006 | 45.62 | 45.79 | 45.47 | 45.79 | 1,530,180 | +0.14(+0.31%) |
Oct 24, 2006 | 45.53 | 45.69 | 45.42 | 45.65 | 1,614,040 | +0.07(+0.15%) |
Oct 23, 2006 | 45.18 | 45.71 | 44.40 | 45.58 | 1,223,600 | +0.30(+0.65%) |
Oct 20, 2006 | 45.37 | 3382 | 45.14 | 45.28 | 737,945 | +0.05(+0.11%) |
Oct 19, 2006 | 45.19 | 45.39 | 45.11 | 45.23 | 919,622 | -0.02(-0.04%) |
Oct 18, 2006 | 45.47 | 45.57 | 44.87 | 45.25 | 727,891 | +0.04(+0.09%) |
Oct 17, 2006 | 45.27 | 45.37 | 44.94 | 45.21 | 1,153,697 | -0.18(-0.39%) |
Oct 16, 2006 | 45.33 | 45.53 | 45.26 | 45.38 | 1,545,556 | +0.04(+0.09%) |
Oct 13, 2006 | 45.14 | 45.36 | 45.13 | 45.34 | 648,052 | +0.15(+0.34%) |
Oct 12, 2006 | 44.99 | 45.27 | 44.89 | 45.19 | 888,514 | +0.45(+1.00%) |
Oct 11, 2006 | 44.78 | 44.94 | 44.55 | 44.74 | 1,188,826 | -0.15(-0.34%) |
Oct 10, 2006 | 44.87 | 44.97 | 44.69 | 44.89 | 809,030 | +0.05(+0.11%) |
Oct 09, 2006 | 44.63 | 44.92 | 44.60 | 44.84 | 673,364 | +0.04(+0.09%) |
Oct 06, 2006 | 44.72 | 44.80 | 44.57 | 44.80 | 1,033,052 | -0.07(-0.15%) |
Oct 05, 2006 | 44.64 | 44.89 | 44.51 | 44.87 | 1,835,341 | +0.21(+0.47%) |
Oct 04, 2006 | 43.88 | 44.66 | 43.82 | 44.66 | 1,663,481 | +0.64(+1.46%) |
Oct 03, 2006 | 43.94 | 44.12 | 43.69 | 44.01 | 601,450 | +0.08(+0.19%) |