Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.29 | 42.98 | 41.80 | 42.05 | 250,354 | -0.33(-0.79%) |
Dec 28, 2006 | 42.22 | 42.96 | 41.56 | 42.39 | 379,954 | +0.59(+1.41%) |
Dec 27, 2006 | 41.67 | 41.84 | 40.60 | 41.80 | 265,939 | +0.13(+0.31%) |
Dec 26, 2006 | 41.04 | 41.94 | 40.97 | 41.67 | 116,682 | +0.52(+1.26%) |
Dec 22, 2006 | 41.06 | 41.91 | 40.74 | 41.15 | 148,274 | -0.06(-0.14%) |
Dec 21, 2006 | 40.87 | 42.08 | 40.87 | 41.21 | 297,392 | +0.48(+1.17%) |
Dec 20, 2006 | 41.04 | 41.79 | 40.65 | 40.73 | 144,202 | -0.33(-0.82%) |
Dec 19, 2006 | 40.24 | 41.58 | 39.83 | 41.06 | 273,522 | -0.22(-0.53%) |
Dec 18, 2006 | 42.73 | 42.82 | 40.81 | 41.29 | 295,005 | -1.10(-2.59%) |
Dec 15, 2006 | 42.09 | 42.86 | 41.63 | 42.38 | 442,858 | +0.28(+0.68%) |
Dec 14, 2006 | 42.46 | 43.68 | 41.95 | 42.10 | 390,765 | -0.36(-0.86%) |
Dec 13, 2006 | 42.56 | 42.80 | 42.07 | 42.46 | 230,415 | -0.14(-0.32%) |
Dec 12, 2006 | 43.56 | 43.78 | 42.03 | 42.60 | 229,994 | -0.90(-2.06%) |
Dec 11, 2006 | 44.28 | 44.33 | 43.35 | 43.49 | 174,250 | -0.68(-1.55%) |
Dec 08, 2006 | 43.49 | 44.38 | 43.13 | 44.18 | 203,597 | +0.54(+1.24%) |
Dec 07, 2006 | 44.27 | 44.47 | 43.44 | 43.64 | 206,826 | -0.56(-1.27%) |
Dec 06, 2006 | 43.97 | 44.72 | 43.69 | 44.20 | 178,042 | +0.05(+0.11%) |
Dec 05, 2006 | 44.32 | 45.11 | 43.87 | 44.15 | 176,918 | -0.11(-0.24%) |
Dec 04, 2006 | 42.78 | 44.41 | 42.78 | 44.26 | 232,241 | +1.30(+3.02%) |
Dec 01, 2006 | 42.75 | 44.71 | 41.51 | 42.96 | 747,411 | -1.75(-3.92%) |
Nov 30, 2006 | 45.59 | 45.80 | 44.64 | 44.71 | 256,391 | -0.85(-1.88%) |
Nov 29, 2006 | 45.04 | 45.84 | 44.58 | 45.57 | 190,679 | +0.83(+1.85%) |
Nov 28, 2006 | 44.50 | 45.37 | 44.13 | 44.74 | 152,346 | +0.05(+0.11%) |
Nov 27, 2006 | 47.00 | 47.00 | 44.60 | 44.69 | 237,015 | -2.03(-4.34%) |
Nov 24, 2006 | 47.15 | 47.35 | 46.65 | 46.72 | 38,051 | -0.38(-0.80%) |
Nov 22, 2006 | 46.52 | 47.28 | 46.52 | 47.10 | 132,408 | +0.58(+1.24%) |
Nov 21, 2006 | 46.58 | 46.73 | 46.04 | 46.52 | 107,976 | +0.02(+0.05%) |
Nov 20, 2006 | 46.31 | 47.28 | 46.26 | 46.50 | 252,179 | +0.36(+0.77%) |
Nov 17, 2006 | 46.22 | 47.00 | 45.77 | 46.14 | 261,306 | -0.02(-0.05%) |
Nov 16, 2006 | 46.65 | 46.81 | 45.92 | 46.16 | 370,546 | +0.65(+1.42%) |
Nov 15, 2006 | 45.27 | 45.72 | 44.92 | 45.52 | 248,388 | +0.31(+0.69%) |
Nov 14, 2006 | 45.55 | 45.55 | 44.48 | 45.20 | 363,806 | -0.35(-0.77%) |
Nov 13, 2006 | 45.52 | 45.91 | 44.75 | 45.55 | 218,199 | -0.04(-0.09%) |
Nov 10, 2006 | 45.83 | 46.06 | 44.96 | 45.59 | 146,730 | -0.12(-0.26%) |
Nov 09, 2006 | 46.29 | 46.48 | 45.44 | 45.72 | 229,994 | -0.58(-1.25%) |
Nov 08, 2006 | 45.79 | 47.05 | 45.65 | 46.29 | 220,586 | +0.08(+0.17%) |
Nov 07, 2006 | 46.22 | 47.56 | 45.84 | 46.21 | 273,802 | -0.12(-0.26%) |
Nov 06, 2006 | 44.16 | 46.54 | 44.16 | 46.34 | 312,556 | +2.08(+4.70%) |
Nov 03, 2006 | 44.87 | 45.48 | 44.01 | 44.26 | 232,100 | -0.36(-0.80%) |
Nov 02, 2006 | 43.88 | 45.77 | 43.67 | 44.61 | 294,022 | -0.02(-0.05%) |
Nov 01, 2006 | 45.97 | 46.48 | 44.43 | 44.63 | 286,580 | -1.16(-2.54%) |
Oct 31, 2006 | 46.76 | 47.10 | 45.33 | 45.79 | 297,251 | -1.13(-2.41%) |
Oct 30, 2006 | 46.29 | 47.35 | 45.72 | 46.93 | 225,922 | +0.36(+0.78%) |
Oct 27, 2006 | 46.52 | 47.62 | 46.10 | 46.56 | 323,929 | -0.48(-1.03%) |
Oct 26, 2006 | 49.69 | 49.85 | 45.76 | 47.05 | 575,828 | -1.24(-2.57%) |
Oct 25, 2006 | 47.42 | 48.43 | 47.00 | 48.29 | 329,265 | +0.51(+1.07%) |
Oct 24, 2006 | 46.22 | 48.39 | 46.22 | 47.77 | 401,718 | +1.15(+2.47%) |
Oct 23, 2006 | 45.62 | 47.36 | 45.00 | 46.62 | 415,197 | +0.31(+0.66%) |
Oct 20, 2006 | 46.29 | 47.18 | 45.67 | 46.31 | 314,522 | -0.08(-0.17%) |
Oct 19, 2006 | 44.65 | 46.59 | 44.51 | 46.39 | 440,331 | +1.26(+2.79%) |
Oct 18, 2006 | 45.62 | 46.00 | 44.70 | 45.13 | 239,963 | +0.14(+0.32%) |
Oct 17, 2006 | 46.04 | 46.08 | 44.16 | 44.99 | 306,799 | -0.95(-2.06%) |
Oct 16, 2006 | 44.73 | 46.29 | 44.44 | 45.94 | 289,669 | +1.64(+3.70%) |
Oct 13, 2006 | 43.94 | 45.05 | 43.86 | 44.30 | 349,765 | +0.53(+1.22%) |
Oct 12, 2006 | 41.58 | 43.92 | 41.58 | 43.76 | 345,974 | +2.21(+5.31%) |
Oct 11, 2006 | 42.80 | 42.89 | 41.14 | 41.56 | 296,268 | -1.55(-3.59%) |
Oct 10, 2006 | 41.73 | 43.32 | 41.70 | 43.10 | 344,710 | +0.50(+1.17%) |
Oct 09, 2006 | 40.57 | 43.27 | 40.42 | 42.60 | 495,232 | +2.11(+5.21%) |
Oct 06, 2006 | 41.14 | 41.33 | 40.41 | 40.50 | 427,272 | -0.65(-1.58%) |
Oct 05, 2006 | 39.51 | 41.29 | 39.40 | 41.14 | 592,818 | +1.74(+4.43%) |
Oct 04, 2006 | 37.39 | 39.70 | 37.12 | 39.40 | 707,956 | -0.44(-1.11%) |
Oct 03, 2006 | 41.00 | 41.21 | 39.71 | 39.84 | 575,688 | -1.29(-3.13%) |