Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.81 | 47.81 | 47.32 | 47.51 | 975,392 | -0.33(-0.69%) |
Dec 28, 2006 | 47.81 | 48.06 | 47.60 | 47.84 | 1,232,383 | -0.22(-0.47%) |
Dec 27, 2006 | 48.08 | 48.28 | 47.87 | 48.06 | 1,210,530 | +0.15(+0.32%) |
Dec 26, 2006 | 47.29 | 48.05 | 47.05 | 47.91 | 1,354,010 | +0.77(+1.63%) |
Dec 22, 2006 | 47.57 | 47.82 | 47.04 | 47.14 | 2,838,265 | -0.67(-1.41%) |
Dec 21, 2006 | 49.38 | 49.45 | 46.86 | 47.82 | 5,996,208 | -1.87(-3.76%) |
Dec 20, 2006 | 49.53 | 50.13 | 49.47 | 49.68 | 1,416,822 | +0.11(+0.23%) |
Dec 19, 2006 | 49.51 | 50.03 | 49.19 | 49.57 | 1,312,177 | -0.04(-0.08%) |
Dec 18, 2006 | 49.97 | 49.97 | 49.56 | 49.61 | 852,890 | -0.22(-0.43%) |
Dec 15, 2006 | 49.86 | 50.03 | 49.56 | 49.83 | 1,992,367 | -0.02(-0.05%) |
Dec 14, 2006 | 49.57 | 49.91 | 49.41 | 49.85 | 1,157,084 | +0.36(+0.73%) |
Dec 13, 2006 | 49.84 | 49.84 | 49.32 | 49.49 | 950,167 | +0.14(+0.28%) |
Dec 12, 2006 | 49.37 | 49.47 | 48.98 | 49.35 | 1,374,365 | -0.24(-0.48%) |
Dec 11, 2006 | 49.99 | 50.00 | 49.47 | 49.59 | 1,250,864 | -0.22(-0.43%) |
Dec 08, 2006 | 49.63 | 50.00 | 49.53 | 49.81 | 1,319,170 | +0.06(+0.11%) |
Dec 07, 2006 | 49.81 | 49.99 | 49.59 | 49.75 | 881,112 | +0.20(+0.40%) |
Dec 06, 2006 | 49.83 | 49.94 | 49.35 | 49.55 | 1,539,698 | -0.43(-0.87%) |
Dec 05, 2006 | 50.21 | 50.35 | 49.90 | 49.99 | 1,274,216 | -0.38(-0.76%) |
Dec 04, 2006 | 49.88 | 50.67 | 49.88 | 50.37 | 1,878,981 | +0.40(+0.80%) |
Dec 01, 2006 | 49.91 | 50.11 | 49.55 | 49.97 | 1,447,666 | +0.00(+0.00%) |
Nov 30, 2006 | 49.91 | 50.37 | 49.91 | 49.97 | 1,873,487 | -0.19(-0.38%) |
Nov 29, 2006 | 49.89 | 50.22 | 49.70 | 50.16 | 667,202 | +0.35(+0.71%) |
Nov 28, 2006 | 49.67 | 50.29 | 49.51 | 49.81 | 1,323,666 | +0.10(+0.21%) |
Nov 27, 2006 | 50.68 | 50.69 | 49.66 | 49.71 | 1,397,841 | -1.18(-2.31%) |
Nov 24, 2006 | 50.27 | 50.98 | 50.27 | 50.88 | 788,205 | +0.12(+0.24%) |
Nov 22, 2006 | 50.39 | 51.00 | 50.35 | 50.76 | 791,827 | +0.50(+0.99%) |
Nov 21, 2006 | 50.29 | 50.51 | 50.19 | 50.27 | 1,294,820 | -0.06(-0.13%) |
Nov 20, 2006 | 50.48 | 50.71 | 50.21 | 50.33 | 1,226,139 | -0.31(-0.62%) |
Nov 17, 2006 | 50.32 | 51.01 | 50.28 | 50.64 | 2,000,858 | +0.03(+0.06%) |
Nov 16, 2006 | 50.60 | 50.77 | 50.43 | 50.61 | 2,340,766 | +0.21(+0.41%) |
Nov 15, 2006 | 50.09 | 50.60 | 50.01 | 50.40 | 2,123,360 | +0.19(+0.38%) |
Nov 14, 2006 | 49.97 | 50.25 | 49.42 | 50.21 | 2,208,150 | +0.12(+0.24%) |
Nov 13, 2006 | 49.46 | 50.15 | 49.39 | 50.09 | 1,985,374 | +0.63(+1.28%) |
Nov 10, 2006 | 49.27 | 49.46 | 48.99 | 49.46 | 2,120,863 | +0.37(+0.75%) |
Nov 09, 2006 | 49.26 | 49.34 | 48.90 | 49.09 | 3,101,250 | -0.20(-0.41%) |
Nov 08, 2006 | 49.05 | 49.52 | 48.99 | 49.29 | 2,545,185 | +0.16(+0.33%) |
Nov 07, 2006 | 48.85 | 49.18 | 48.62 | 49.13 | 2,341,265 | +0.38(+0.77%) |
Nov 06, 2006 | 48.99 | 49.14 | 48.61 | 48.75 | 1,684,427 | -0.12(-0.25%) |
Nov 03, 2006 | 49.53 | 49.87 | 48.76 | 48.87 | 1,731,005 | -0.54(-1.09%) |
Nov 02, 2006 | 48.65 | 49.51 | 48.64 | 49.41 | 2,779,074 | +0.51(+1.05%) |
Nov 01, 2006 | 48.45 | 49.29 | 48.18 | 48.90 | 1,861,124 | +0.65(+1.34%) |
Oct 31, 2006 | 48.46 | 48.50 | 48.05 | 48.25 | 1,592,395 | -0.29(-0.59%) |
Oct 30, 2006 | 47.50 | 48.59 | 47.34 | 48.54 | 1,505,233 | +1.17(+2.47%) |
Oct 27, 2006 | 47.65 | 47.99 | 47.01 | 47.37 | 1,595,267 | -0.70(-1.47%) |
Oct 26, 2006 | 47.73 | 48.16 | 47.19 | 48.07 | 1,492,870 | +0.42(+0.87%) |
Oct 25, 2006 | 46.85 | 48.34 | 46.70 | 47.66 | 1,459,654 | +0.01(+0.02%) |
Oct 24, 2006 | 47.53 | 47.83 | 47.17 | 47.65 | 1,540,322 | -0.12(-0.25%) |
Oct 23, 2006 | 47.21 | 47.83 | 47.21 | 47.77 | 864,503 | +0.22(+0.47%) |
Oct 20, 2006 | 47.96 | 47.96 | 47.10 | 47.54 | 1,077,664 | -0.29(-0.60%) |
Oct 19, 2006 | 47.42 | 47.93 | 47.38 | 47.83 | 1,037,080 | +0.29(+0.61%) |
Oct 18, 2006 | 47.52 | 47.84 | 47.31 | 47.54 | 1,285,829 | +0.41(+0.87%) |
Oct 17, 2006 | 47.01 | 47.57 | 46.97 | 47.14 | 1,092,898 | -0.58(-1.21%) |
Oct 16, 2006 | 47.09 | 47.84 | 47.01 | 47.71 | 867,750 | +0.78(+1.67%) |
Oct 13, 2006 | 47.18 | 47.49 | 46.69 | 46.93 | 1,154,711 | -0.37(-0.78%) |
Oct 12, 2006 | 46.93 | 47.33 | 46.86 | 47.30 | 993,374 | +0.62(+1.32%) |
Oct 11, 2006 | 46.69 | 46.83 | 46.33 | 46.68 | 1,445,668 | -0.18(-0.38%) |
Oct 10, 2006 | 46.78 | 46.86 | 46.27 | 46.86 | 1,333,656 | +0.21(+0.45%) |
Oct 09, 2006 | 46.45 | 46.74 | 46.17 | 46.65 | 2,073,785 | +0.16(+0.34%) |
Oct 06, 2006 | 47.06 | 47.22 | 45.76 | 46.49 | 3,864,730 | -0.88(-1.86%) |
Oct 05, 2006 | 47.50 | 47.69 | 47.14 | 47.37 | 2,407,074 | -0.26(-0.55%) |
Oct 04, 2006 | 47.49 | 47.78 | 47.25 | 47.63 | 1,220,769 | +0.06(+0.13%) |
Oct 03, 2006 | 47.33 | 47.72 | 46.83 | 47.57 | 1,281,833 | +0.37(+0.78%) |