Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.10 | 45.57 | 44.77 | 44.82 | 270,616 | -0.24(-0.54%) |
Dec 28, 2006 | 45.01 | 45.43 | 44.68 | 45.06 | 192,374 | +0.00(+0.00%) |
Dec 27, 2006 | 44.73 | 45.21 | 44.68 | 45.06 | 229,879 | +0.55(+1.23%) |
Dec 26, 2006 | 43.93 | 44.83 | 43.89 | 44.51 | 141,251 | +0.23(+0.53%) |
Dec 22, 2006 | 44.41 | 44.55 | 43.87 | 44.28 | 167,447 | -0.09(-0.20%) |
Dec 21, 2006 | 44.19 | 45.02 | 44.11 | 44.37 | 218,570 | -0.12(-0.27%) |
Dec 20, 2006 | 44.15 | 45.16 | 44.05 | 44.49 | 404,597 | +0.77(+1.76%) |
Dec 19, 2006 | 43.71 | 44.07 | 43.07 | 43.72 | 304,890 | -0.21(-0.47%) |
Dec 18, 2006 | 44.57 | 44.89 | 43.84 | 43.92 | 241,535 | -0.42(-0.96%) |
Dec 15, 2006 | 45.11 | 45.37 | 44.29 | 44.35 | 300,159 | -0.72(-1.60%) |
Dec 14, 2006 | 44.24 | 45.56 | 44.24 | 45.07 | 335,587 | +0.85(+1.92%) |
Dec 13, 2006 | 44.57 | 45.03 | 43.88 | 44.22 | 788,537 | -0.04(-0.10%) |
Dec 12, 2006 | 44.76 | 44.92 | 43.85 | 44.26 | 280,887 | -0.36(-0.82%) |
Dec 11, 2006 | 43.41 | 44.93 | 43.41 | 44.63 | 527,038 | +0.81(+1.84%) |
Dec 08, 2006 | 43.51 | 44.16 | 43.30 | 43.82 | 335,010 | +0.12(+0.28%) |
Dec 07, 2006 | 44.16 | 44.29 | 43.26 | 43.70 | 683,638 | -0.46(-1.04%) |
Dec 06, 2006 | 43.99 | 44.46 | 43.73 | 44.16 | 244,997 | -0.03(-0.06%) |
Dec 05, 2006 | 44.54 | 44.61 | 43.83 | 44.18 | 643,939 | -0.16(-0.37%) |
Dec 04, 2006 | 43.67 | 44.83 | 43.67 | 44.35 | 333,740 | +0.81(+1.87%) |
Dec 01, 2006 | 43.21 | 44.31 | 42.82 | 43.53 | 722,412 | -0.65(-1.47%) |
Nov 30, 2006 | 44.97 | 45.09 | 44.00 | 44.18 | 535,231 | -0.76(-1.70%) |
Nov 29, 2006 | 45.06 | 45.53 | 44.56 | 44.95 | 509,728 | +0.11(+0.25%) |
Nov 28, 2006 | 46.27 | 46.27 | 44.77 | 44.83 | 900,131 | -1.84(-3.94%) |
Nov 27, 2006 | 47.66 | 47.69 | 46.58 | 46.67 | 790,845 | -1.07(-2.25%) |
Nov 24, 2006 | 47.58 | 47.99 | 47.57 | 47.75 | 203,798 | -0.01(-0.02%) |
Nov 22, 2006 | 47.75 | 48.08 | 47.58 | 47.76 | 241,419 | +0.15(+0.31%) |
Nov 21, 2006 | 48.33 | 48.49 | 47.29 | 47.61 | 344,011 | -0.58(-1.20%) |
Nov 20, 2006 | 47.80 | 48.79 | 47.55 | 48.19 | 305,929 | +0.02(+0.04%) |
Nov 17, 2006 | 49.00 | 49.00 | 48.02 | 48.17 | 269,231 | -0.88(-1.78%) |
Nov 16, 2006 | 49.58 | 49.84 | 48.58 | 49.05 | 417,176 | -0.52(-1.05%) |
Nov 15, 2006 | 49.31 | 49.76 | 49.13 | 49.57 | 315,507 | +0.13(+0.26%) |
Nov 14, 2006 | 48.39 | 49.50 | 47.74 | 49.44 | 300,389 | +0.97(+2.00%) |
Nov 13, 2006 | 48.99 | 49.36 | 48.21 | 48.47 | 287,926 | -0.62(-1.25%) |
Nov 10, 2006 | 49.06 | 49.24 | 48.27 | 49.08 | 318,046 | +0.78(+1.61%) |
Nov 09, 2006 | 49.40 | 49.49 | 48.26 | 48.30 | 437,833 | -1.01(-2.04%) |
Nov 08, 2006 | 48.40 | 49.70 | 48.22 | 49.31 | 415,906 | +0.76(+1.57%) |
Nov 07, 2006 | 48.57 | 49.56 | 48.35 | 48.54 | 435,986 | -0.20(-0.41%) |
Nov 06, 2006 | 47.73 | 48.83 | 47.54 | 48.74 | 356,128 | +0.99(+2.07%) |
Nov 03, 2006 | 48.12 | 48.36 | 47.25 | 47.76 | 358,667 | -0.29(-0.60%) |
Nov 02, 2006 | 46.76 | 49.04 | 46.71 | 48.04 | 800,424 | +1.29(+2.76%) |
Nov 01, 2006 | 48.57 | 49.31 | 46.60 | 46.75 | 1,000,761 | -2.91(-5.86%) |
Oct 31, 2006 | 47.66 | 50.85 | 47.62 | 49.66 | 1,954,669 | +3.83(+8.36%) |
Oct 30, 2006 | 44.77 | 46.32 | 44.53 | 45.83 | 437,371 | +1.06(+2.36%) |
Oct 27, 2006 | 45.13 | 45.70 | 44.75 | 44.77 | 269,462 | -0.49(-1.09%) |
Oct 26, 2006 | 44.32 | 45.57 | 44.32 | 45.27 | 352,435 | +1.02(+2.31%) |
Oct 25, 2006 | 44.36 | 44.86 | 43.95 | 44.25 | 267,269 | -0.33(-0.74%) |
Oct 24, 2006 | 44.28 | 44.84 | 44.28 | 44.57 | 251,228 | +0.29(+0.65%) |
Oct 23, 2006 | 43.17 | 44.88 | 43.17 | 44.29 | 360,514 | +0.68(+1.57%) |
Oct 20, 2006 | 43.68 | 43.77 | 43.17 | 43.60 | 477,300 | +0.14(+0.32%) |
Oct 19, 2006 | 41.58 | 43.52 | 41.58 | 43.47 | 902,092 | +1.72(+4.11%) |
Oct 18, 2006 | 42.55 | 42.60 | 41.42 | 41.75 | 561,081 | -0.58(-1.37%) |
Oct 17, 2006 | 41.85 | 42.50 | 41.59 | 42.33 | 314,930 | -0.06(-0.14%) |
Oct 16, 2006 | 42.09 | 42.52 | 42.05 | 42.39 | 213,954 | +0.15(+0.35%) |
Oct 13, 2006 | 42.37 | 42.46 | 42.16 | 42.24 | 261,499 | -0.22(-0.51%) |
Oct 12, 2006 | 42.10 | 42.88 | 42.10 | 42.46 | 389,595 | +0.40(+0.95%) |
Oct 11, 2006 | 42.68 | 42.69 | 41.69 | 42.06 | 805,617 | -1.43(-3.29%) |
Oct 10, 2006 | 43.62 | 43.97 | 43.14 | 43.49 | 486,070 | -0.22(-0.50%) |
Oct 09, 2006 | 42.58 | 43.88 | 42.58 | 43.71 | 397,557 | +0.35(+0.80%) |
Oct 06, 2006 | 43.67 | 43.67 | 42.89 | 43.36 | 375,862 | -0.45(-1.03%) |
Oct 05, 2006 | 44.05 | 44.13 | 43.23 | 43.81 | 645,093 | -0.03(-0.08%) |
Oct 04, 2006 | 43.68 | 44.18 | 43.53 | 43.85 | 691,369 | -0.01(-0.02%) |
Oct 03, 2006 | 42.82 | 44.07 | 42.49 | 43.86 | 436,909 | +0.82(+1.91%) |