Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 50.58 | 50.74 | 50.03 | 50.11 | 1,240,811 | -0.47(-0.92%) |
Dec 28, 2006 | 50.74 | 50.86 | 50.50 | 50.57 | 830,606 | -0.17(-0.33%) |
Dec 27, 2006 | 50.55 | 50.79 | 50.40 | 50.74 | 1,199,140 | +0.34(+0.67%) |
Dec 26, 2006 | 50.13 | 50.44 | 50.07 | 50.40 | 815,385 | +0.28(+0.55%) |
Dec 22, 2006 | 50.40 | 50.40 | 49.98 | 50.13 | 1,074,867 | -0.15(-0.30%) |
Dec 21, 2006 | 50.09 | 50.55 | 50.02 | 50.27 | 1,564,867 | -0.12(-0.23%) |
Dec 20, 2006 | 49.79 | 50.42 | 49.75 | 50.39 | 2,509,550 | +0.76(+1.54%) |
Dec 19, 2006 | 49.89 | 50.19 | 49.62 | 49.62 | 3,178,793 | -0.63(-1.25%) |
Dec 18, 2006 | 49.94 | 50.29 | 49.66 | 50.25 | 2,812,327 | +0.49(+0.99%) |
Dec 15, 2006 | 49.77 | 49.94 | 49.53 | 49.76 | 3,325,379 | +0.05(+0.10%) |
Dec 14, 2006 | 49.32 | 49.79 | 49.15 | 49.71 | 2,890,349 | +0.43(+0.86%) |
Dec 13, 2006 | 49.33 | 49.35 | 49.01 | 49.29 | 1,218,941 | +0.09(+0.18%) |
Dec 12, 2006 | 49.01 | 49.23 | 48.72 | 49.20 | 2,764,894 | +0.26(+0.54%) |
Dec 11, 2006 | 48.72 | 48.96 | 48.69 | 48.93 | 1,984,233 | +0.33(+0.68%) |
Dec 08, 2006 | 48.65 | 48.92 | 48.47 | 48.60 | 1,782,973 | -0.04(-0.08%) |
Dec 07, 2006 | 48.62 | 49.16 | 48.55 | 48.64 | 2,162,442 | +0.28(+0.57%) |
Dec 06, 2006 | 48.42 | 48.54 | 48.16 | 48.37 | 1,311,296 | +0.01(+0.01%) |
Dec 05, 2006 | 48.35 | 48.45 | 48.15 | 48.36 | 2,107,324 | -0.05(-0.10%) |
Dec 04, 2006 | 48.35 | 48.56 | 48.09 | 48.41 | 2,224,800 | +0.37(+0.77%) |
Dec 01, 2006 | 48.08 | 48.24 | 47.74 | 48.03 | 2,977,680 | +0.20(+0.41%) |
Nov 30, 2006 | 47.78 | 48.09 | 47.47 | 47.84 | 2,221,993 | -0.01(-0.03%) |
Nov 29, 2006 | 47.41 | 47.98 | 47.38 | 47.85 | 2,354,245 | +0.75(+1.59%) |
Nov 28, 2006 | 46.88 | 47.33 | 46.76 | 47.10 | 3,371,039 | +0.36(+0.77%) |
Nov 27, 2006 | 47.17 | 47.17 | 46.73 | 46.74 | 2,836,561 | -0.36(-0.76%) |
Nov 24, 2006 | 46.74 | 47.11 | 46.65 | 47.10 | 588,561 | +0.20(+0.43%) |
Nov 22, 2006 | 46.82 | 47.15 | 46.61 | 46.90 | 1,287,801 | +0.09(+0.19%) |
Nov 21, 2006 | 46.77 | 46.95 | 46.61 | 46.81 | 1,490,982 | -0.03(-0.07%) |
Nov 20, 2006 | 46.90 | 47.01 | 46.65 | 46.84 | 1,787,258 | -0.14(-0.29%) |
Nov 17, 2006 | 46.95 | 47.08 | 46.82 | 46.98 | 1,079,743 | -0.06(-0.13%) |
Nov 16, 2006 | 47.11 | 47.19 | 46.91 | 47.04 | 1,389,613 | +0.01(+0.01%) |
Nov 15, 2006 | 47.18 | 47.22 | 46.97 | 47.03 | 2,112,792 | -0.03(-0.07%) |
Nov 14, 2006 | 47.13 | 47.20 | 46.85 | 47.07 | 2,108,654 | +0.14(+0.30%) |
Nov 13, 2006 | 46.78 | 47.15 | 46.69 | 46.92 | 1,418,280 | +0.25(+0.54%) |
Nov 10, 2006 | 46.93 | 47.30 | 46.60 | 46.67 | 2,619,933 | -0.09(-0.19%) |
Nov 09, 2006 | 47.10 | 47.20 | 46.62 | 46.76 | 1,757,409 | -0.29(-0.62%) |
Nov 08, 2006 | 46.97 | 47.14 | 46.90 | 47.05 | 1,856,709 | +0.06(+0.13%) |
Nov 07, 2006 | 46.86 | 47.43 | 46.86 | 46.99 | 1,647,765 | +0.13(+0.27%) |
Nov 06, 2006 | 46.65 | 47.07 | 46.63 | 46.86 | 2,198,793 | +0.34(+0.73%) |
Nov 03, 2006 | 46.85 | 46.91 | 46.28 | 46.53 | 1,376,905 | -0.05(-0.12%) |
Nov 02, 2006 | 46.71 | 46.78 | 46.40 | 46.58 | 1,975,072 | -0.34(-0.72%) |
Nov 01, 2006 | 47.47 | 47.67 | 46.92 | 46.92 | 3,953,542 | -0.47(-1.00%) |
Oct 31, 2006 | 46.92 | 47.92 | 46.86 | 47.39 | 5,569,981 | +1.02(+2.19%) |
Oct 30, 2006 | 45.81 | 46.67 | 45.75 | 46.38 | 2,398,576 | +0.31(+0.68%) |
Oct 27, 2006 | 46.46 | 46.47 | 45.99 | 46.07 | 1,419,315 | -0.65(-1.39%) |
Oct 26, 2006 | 46.28 | 46.79 | 46.21 | 46.72 | 1,788,588 | +0.39(+0.85%) |
Oct 25, 2006 | 46.52 | 46.58 | 46.21 | 46.32 | 1,905,916 | -0.03(-0.06%) |
Oct 24, 2006 | 46.27 | 46.49 | 46.03 | 46.35 | 1,970,491 | -0.04(-0.09%) |
Oct 23, 2006 | 46.42 | 46.66 | 46.29 | 46.39 | 2,274,007 | -0.06(-0.13%) |
Oct 20, 2006 | 46.98 | 46.98 | 46.39 | 46.45 | 3,149,387 | -0.41(-0.88%) |
Oct 19, 2006 | 46.69 | 46.86 | 46.46 | 46.86 | 1,723,718 | +0.07(+0.14%) |
Oct 18, 2006 | 46.83 | 46.95 | 46.59 | 46.80 | 2,169,387 | +0.14(+0.30%) |
Oct 17, 2006 | 46.69 | 46.72 | 46.42 | 46.65 | 1,621,019 | -0.06(-0.13%) |
Oct 16, 2006 | 46.93 | 46.95 | 45.88 | 46.72 | 2,193,621 | -0.26(-0.56%) |
Oct 13, 2006 | 47.32 | 47.41 | 46.83 | 46.98 | 3,143,772 | -0.46(-0.97%) |
Oct 12, 2006 | 47.82 | 47.88 | 47.38 | 47.44 | 2,525,952 | -0.27(-0.57%) |
Oct 11, 2006 | 47.18 | 47.72 | 46.82 | 47.71 | 3,768,389 | +0.16(+0.34%) |
Oct 10, 2006 | 48.01 | 48.08 | 47.38 | 47.55 | 6,005,454 | -0.09(-0.20%) |
Oct 09, 2006 | 47.13 | 47.77 | 46.13 | 47.64 | 16,431,104 | -2.17(-4.35%) |
Oct 06, 2006 | 49.96 | 49.97 | 49.65 | 49.81 | 896,067 | -0.15(-0.30%) |
Oct 05, 2006 | 49.70 | 50.08 | 49.56 | 49.96 | 1,804,251 | +0.26(+0.52%) |
Oct 04, 2006 | 49.16 | 49.76 | 49.11 | 49.70 | 1,839,716 | +0.44(+0.89%) |
Oct 03, 2006 | 49.12 | 49.62 | 49.12 | 49.26 | 1,566,344 | +0.29(+0.59%) |