Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 51.48 | 51.68 | 51.13 | 51.29 | 189,506 | -0.21(-0.41%) |
Dec 28, 2006 | 51.14 | 51.63 | 51.07 | 51.50 | 185,412 | +0.37(+0.72%) |
Dec 27, 2006 | 50.95 | 51.26 | 50.78 | 51.14 | 241,562 | +0.18(+0.35%) |
Dec 26, 2006 | 50.51 | 51.08 | 50.43 | 50.96 | 214,072 | +0.37(+0.73%) |
Dec 22, 2006 | 50.56 | 50.86 | 50.37 | 50.59 | 730,536 | +0.02(+0.03%) |
Dec 21, 2006 | 50.76 | 50.80 | 50.36 | 50.57 | 592,734 | -0.21(-0.40%) |
Dec 20, 2006 | 50.62 | 50.86 | 50.44 | 50.78 | 726,559 | -0.17(-0.34%) |
Dec 19, 2006 | 50.99 | 51.18 | 50.64 | 50.95 | 350,704 | -0.12(-0.23%) |
Dec 18, 2006 | 51.25 | 51.52 | 50.91 | 51.07 | 269,169 | -0.22(-0.43%) |
Dec 15, 2006 | 51.60 | 51.68 | 51.13 | 51.29 | 273,965 | -0.11(-0.22%) |
Dec 14, 2006 | 51.26 | 51.62 | 50.92 | 51.40 | 508,275 | +0.09(+0.18%) |
Dec 13, 2006 | 51.72 | 51.72 | 51.18 | 51.31 | 298,648 | -0.35(-0.68%) |
Dec 12, 2006 | 51.52 | 51.86 | 51.45 | 51.66 | 323,331 | -0.01(-0.02%) |
Dec 11, 2006 | 51.50 | 51.88 | 51.12 | 51.67 | 378,779 | +0.21(+0.40%) |
Dec 08, 2006 | 51.75 | 51.80 | 51.08 | 51.46 | 520,558 | -0.26(-0.50%) |
Dec 07, 2006 | 51.70 | 52.27 | 51.59 | 51.72 | 723,049 | +0.12(+0.23%) |
Dec 06, 2006 | 51.13 | 51.71 | 51.08 | 51.60 | 333,391 | +0.42(+0.82%) |
Dec 05, 2006 | 51.28 | 51.29 | 50.74 | 51.18 | 505,117 | -0.03(-0.05%) |
Dec 04, 2006 | 50.71 | 51.21 | 50.60 | 51.21 | 357,021 | +0.92(+1.84%) |
Dec 01, 2006 | 50.14 | 50.59 | 49.76 | 50.28 | 360,530 | -0.05(-0.10%) |
Nov 30, 2006 | 50.05 | 50.59 | 50.03 | 50.33 | 629,583 | +0.35(+0.70%) |
Nov 29, 2006 | 50.09 | 50.25 | 49.80 | 49.98 | 597,647 | +0.11(+0.22%) |
Nov 28, 2006 | 49.75 | 50.44 | 49.56 | 49.87 | 767,853 | +0.82(+1.67%) |
Nov 27, 2006 | 49.07 | 49.07 | 48.59 | 49.05 | 484,411 | +0.08(+0.16%) |
Nov 24, 2006 | 48.82 | 49.50 | 48.77 | 48.97 | 271,158 | -0.01(-0.02%) |
Nov 22, 2006 | 48.30 | 49.33 | 48.29 | 48.98 | 661,050 | +0.73(+1.51%) |
Nov 21, 2006 | 48.21 | 48.38 | 48.11 | 48.26 | 802,245 | +0.23(+0.48%) |
Nov 20, 2006 | 46.74 | 48.09 | 46.74 | 48.03 | 532,139 | +0.99(+2.11%) |
Nov 17, 2006 | 46.93 | 47.12 | 46.84 | 47.03 | 406,152 | +0.02(+0.04%) |
Nov 16, 2006 | 47.44 | 47.45 | 46.81 | 47.02 | 541,029 | -0.30(-0.63%) |
Nov 15, 2006 | 47.44 | 47.45 | 47.15 | 47.32 | 415,277 | -0.13(-0.27%) |
Nov 14, 2006 | 47.17 | 47.57 | 47.03 | 47.44 | 143,065 | +0.28(+0.60%) |
Nov 13, 2006 | 47.50 | 47.77 | 47.02 | 47.16 | 467,566 | -0.46(-0.97%) |
Nov 10, 2006 | 47.52 | 47.62 | 47.10 | 47.62 | 350,236 | +0.27(+0.58%) |
Nov 09, 2006 | 47.86 | 47.86 | 47.00 | 47.35 | 423,231 | -0.51(-1.07%) |
Nov 08, 2006 | 47.97 | 48.15 | 47.66 | 47.86 | 207,287 | -0.25(-0.52%) |
Nov 07, 2006 | 47.97 | 48.27 | 47.97 | 48.11 | 256,769 | +0.09(+0.20%) |
Nov 06, 2006 | 47.44 | 48.15 | 47.44 | 48.02 | 495,290 | +0.57(+1.21%) |
Nov 03, 2006 | 47.15 | 47.70 | 47.09 | 47.44 | 624,319 | +0.44(+0.93%) |
Nov 02, 2006 | 46.12 | 47.22 | 46.12 | 47.01 | 874,772 | +0.61(+1.31%) |
Nov 01, 2006 | 46.66 | 47.01 | 46.16 | 46.40 | 947,884 | -0.10(-0.22%) |
Oct 31, 2006 | 48.68 | 49.02 | 46.25 | 46.50 | 1,789,083 | -1.64(-3.41%) |
Oct 30, 2006 | 47.50 | 48.88 | 47.25 | 48.15 | 790,313 | +0.53(+1.11%) |
Oct 27, 2006 | 48.38 | 48.90 | 47.41 | 47.62 | 381,352 | -0.92(-1.90%) |
Oct 26, 2006 | 47.87 | 48.81 | 47.44 | 48.54 | 575,772 | +0.75(+1.57%) |
Oct 25, 2006 | 48.30 | 48.67 | 47.52 | 47.79 | 388,956 | -0.32(-0.66%) |
Oct 24, 2006 | 48.57 | 49.33 | 47.75 | 48.10 | 690,646 | -0.23(-0.48%) |
Oct 23, 2006 | 47.68 | 48.42 | 47.56 | 48.33 | 311,750 | +0.55(+1.14%) |
Oct 20, 2006 | 47.76 | 48.08 | 47.49 | 47.79 | 400,654 | -0.08(-0.16%) |
Oct 19, 2006 | 47.62 | 47.91 | 47.06 | 47.86 | 391,296 | +0.17(+0.36%) |
Oct 18, 2006 | 48.13 | 48.46 | 47.50 | 47.69 | 365,677 | -0.26(-0.55%) |
Oct 17, 2006 | 47.96 | 48.12 | 47.39 | 47.96 | 389,073 | -0.01(-0.02%) |
Oct 16, 2006 | 47.87 | 48.38 | 47.62 | 47.97 | 361,817 | +0.07(+0.14%) |
Oct 13, 2006 | 47.85 | 48.08 | 47.76 | 47.90 | 235,713 | +0.03(+0.07%) |
Oct 12, 2006 | 48.12 | 48.13 | 47.72 | 47.86 | 297,010 | -0.27(-0.57%) |
Oct 11, 2006 | 46.40 | 48.30 | 46.17 | 48.14 | 450,838 | +0.45(+0.95%) |
Oct 10, 2006 | 47.90 | 48.06 | 47.36 | 47.68 | 404,397 | -0.21(-0.43%) |
Oct 09, 2006 | 47.71 | 48.09 | 47.65 | 47.89 | 349,300 | +0.24(+0.50%) |
Oct 06, 2006 | 48.21 | 48.21 | 47.52 | 47.65 | 253,962 | -0.56(-1.17%) |
Oct 05, 2006 | 48.03 | 48.59 | 47.80 | 48.21 | 311,867 | +0.18(+0.37%) |
Oct 04, 2006 | 48.18 | 48.44 | 47.86 | 48.03 | 396,209 | +0.02(+0.04%) |
Oct 03, 2006 | 47.12 | 48.41 | 47.12 | 48.02 | 848,802 | +1.00(+2.13%) |