Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.43 | 47.45 | 47.16 | 47.25 | 199,583 | -0.21(-0.45%) |
Dec 28, 2006 | 47.64 | 47.64 | 47.34 | 47.46 | 148,171 | -0.12(-0.26%) |
Dec 27, 2006 | 47.36 | 47.74 | 47.33 | 47.58 | 151,059 | +0.43(+0.91%) |
Dec 26, 2006 | 46.93 | 47.16 | 46.93 | 47.16 | 80,728 | +0.30(+0.65%) |
Dec 22, 2006 | 47.05 | 47.11 | 46.85 | 46.85 | 113,367 | -0.60(-1.27%) |
Dec 21, 2006 | 47.70 | 47.70 | 47.38 | 47.45 | 160,013 | -0.09(-0.19%) |
Dec 20, 2006 | 47.65 | 47.72 | 47.54 | 47.54 | 654,496 | -0.02(-0.04%) |
Dec 19, 2006 | 47.43 | 47.65 | 47.27 | 47.56 | 898,993 | +0.14(+0.29%) |
Dec 18, 2006 | 47.71 | 47.71 | 47.38 | 47.43 | 2,103,283 | -0.14(-0.29%) |
Dec 15, 2006 | 47.65 | 47.67 | 47.52 | 47.56 | 137,629 | +0.12(+0.26%) |
Dec 14, 2006 | 47.19 | 47.54 | 47.11 | 47.44 | 98,925 | +0.32(+0.68%) |
Dec 13, 2006 | 47.18 | 47.18 | 47.00 | 47.12 | 245,363 | +0.17(+0.37%) |
Dec 12, 2006 | 46.91 | 46.98 | 46.73 | 46.95 | 120,154 | +0.05(+0.10%) |
Dec 11, 2006 | 46.79 | 46.93 | 46.74 | 46.90 | 54,300 | +0.18(+0.39%) |
Dec 08, 2006 | 46.73 | 46.84 | 46.53 | 46.72 | 81,595 | +0.07(+0.15%) |
Dec 07, 2006 | 46.91 | 46.91 | 46.64 | 46.65 | 129,974 | -0.12(-0.27%) |
Dec 06, 2006 | 46.88 | 46.88 | 46.73 | 46.77 | 134,451 | -0.08(-0.16%) |
Dec 05, 2006 | 46.74 | 46.85 | 46.61 | 46.85 | 190,196 | +0.26(+0.55%) |
Dec 04, 2006 | 46.35 | 46.66 | 46.30 | 46.59 | 178,787 | +0.22(+0.48%) |
Dec 01, 2006 | 46.17 | 46.49 | 46.05 | 46.37 | 137,629 | -0.08(-0.16%) |
Nov 30, 2006 | 46.46 | 46.54 | 46.23 | 46.45 | 87,949 | +0.10(+0.21%) |
Nov 29, 2006 | 46.08 | 46.39 | 46.05 | 46.35 | 106,435 | +0.53(+1.15%) |
Nov 28, 2006 | 45.54 | 45.86 | 45.54 | 45.83 | 98,203 | +0.15(+0.32%) |
Nov 27, 2006 | 46.26 | 46.26 | 45.62 | 45.68 | 205,215 | -0.53(-1.15%) |
Nov 24, 2006 | 46.19 | 46.28 | 46.08 | 46.21 | 52,423 | -0.12(-0.25%) |
Nov 22, 2006 | 46.39 | 46.39 | 46.23 | 46.33 | 134,163 | +0.04(+0.09%) |
Nov 21, 2006 | 46.32 | 46.32 | 46.20 | 46.29 | 122,320 | +0.06(+0.13%) |
Nov 20, 2006 | 46.32 | 46.37 | 46.18 | 46.23 | 112,067 | -0.04(-0.09%) |
Nov 17, 2006 | 46.15 | 46.27 | 46.03 | 46.27 | 129,541 | +0.10(+0.21%) |
Nov 16, 2006 | 46.28 | 46.30 | 46.17 | 46.17 | 102,969 | +0.06(+0.12%) |
Nov 15, 2006 | 46.05 | 46.22 | 45.99 | 46.12 | 125,786 | +0.09(+0.20%) |
Nov 14, 2006 | 45.98 | 46.07 | 45.60 | 46.03 | 89,971 | +0.19(+0.41%) |
Nov 13, 2006 | 45.69 | 45.92 | 45.67 | 45.84 | 86,216 | +0.12(+0.27%) |
Nov 10, 2006 | 45.77 | 45.77 | 45.53 | 45.72 | 101,669 | +0.08(+0.18%) |
Nov 09, 2006 | 45.91 | 45.91 | 45.62 | 45.63 | 235,254 | -0.19(-0.42%) |
Nov 08, 2006 | 45.63 | 45.92 | 45.49 | 45.83 | 141,528 | +0.16(+0.35%) |
Nov 07, 2006 | 45.70 | 45.82 | 45.63 | 45.67 | 177,776 | +0.06(+0.12%) |
Nov 06, 2006 | 45.25 | 45.67 | 45.25 | 45.61 | 161,024 | +0.44(+0.97%) |
Nov 03, 2006 | 45.42 | 45.42 | 45.10 | 45.17 | 112,933 | -0.05(-0.11%) |
Nov 02, 2006 | 45.23 | 45.25 | 45.08 | 45.22 | 383,137 | -0.06(-0.14%) |
Nov 01, 2006 | 45.62 | 45.62 | 45.23 | 45.29 | 118,132 | -0.21(-0.46%) |
Oct 31, 2006 | 45.64 | 45.65 | 45.29 | 45.50 | 679,191 | -0.07(-0.15%) |
Oct 30, 2006 | 45.55 | 45.62 | 45.44 | 45.56 | 85,061 | -0.02(-0.05%) |
Oct 27, 2006 | 45.84 | 45.84 | 45.55 | 45.58 | 114,811 | -0.30(-0.65%) |
Oct 26, 2006 | 45.92 | 45.92 | 45.66 | 45.88 | 128,819 | +0.13(+0.29%) |
Oct 25, 2006 | 45.65 | 45.79 | 45.51 | 45.75 | 125,498 | +0.24(+0.52%) |
Oct 24, 2006 | 45.42 | 45.51 | 45.32 | 45.51 | 172,866 | +0.03(+0.08%) |
Oct 23, 2006 | 45.34 | 45.48 | 45.13 | 45.48 | 119,721 | +0.24(+0.52%) |
Oct 20, 2006 | 45.22 | 45.25 | 45.07 | 45.24 | 88,382 | +0.03(+0.08%) |
Oct 19, 2006 | 45.20 | 45.22 | 45.11 | 45.21 | 257,061 | +0.00(+0.00%) |
Oct 18, 2006 | 45.36 | 45.36 | 45.05 | 45.21 | 90,115 | +0.12(+0.26%) |
Oct 17, 2006 | 45.18 | 45.18 | 44.87 | 45.09 | 127,953 | -0.12(-0.26%) |
Oct 16, 2006 | 45.15 | 45.21 | 45.01 | 45.21 | 116,110 | +0.12(+0.28%) |
Oct 13, 2006 | 44.90 | 45.10 | 44.85 | 45.08 | 148,171 | +0.18(+0.40%) |
Oct 12, 2006 | 44.88 | 44.97 | 44.71 | 44.90 | 112,356 | +0.33(+0.73%) |
Oct 11, 2006 | 44.66 | 44.66 | 44.43 | 44.58 | 107,734 | -0.10(-0.22%) |
Oct 10, 2006 | 44.63 | 44.68 | 44.51 | 44.68 | 73,941 | +0.14(+0.31%) |
Oct 09, 2006 | 44.63 | 44.63 | 44.40 | 44.54 | 212,436 | +0.03(+0.06%) |
Oct 06, 2006 | 44.65 | 44.65 | 44.33 | 44.51 | 164,923 | -0.06(-0.14%) |
Oct 05, 2006 | 44.65 | 44.65 | 44.46 | 44.57 | 106,001 | +0.06(+0.12%) |
Oct 04, 2006 | 44.09 | 44.52 | 43.98 | 44.52 | 106,579 | +0.42(+0.96%) |
Oct 03, 2006 | 44.00 | 44.24 | 43.92 | 44.09 | 356,564 | +0.06(+0.13%) |