Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.40 | 53.48 | 52.56 | 52.58 | 29,840 | -0.74(-1.39%) |
Dec 28, 2006 | 53.17 | 53.76 | 53.14 | 53.33 | 43,857 | +0.01(+0.02%) |
Dec 27, 2006 | 52.37 | 53.61 | 52.37 | 53.32 | 35,149 | +1.19(+2.28%) |
Dec 26, 2006 | 50.80 | 52.25 | 50.80 | 52.13 | 25,486 | +2.00(+3.98%) |
Dec 22, 2006 | 50.40 | 50.40 | 49.91 | 50.14 | 13,486 | -0.19(-0.37%) |
Dec 21, 2006 | 50.94 | 51.00 | 50.15 | 50.32 | 23,468 | -0.54(-1.06%) |
Dec 20, 2006 | 51.06 | 51.13 | 50.77 | 50.86 | 43,326 | -0.23(-0.44%) |
Dec 19, 2006 | 51.66 | 51.66 | 50.86 | 51.09 | 37,379 | -0.57(-1.11%) |
Dec 18, 2006 | 52.73 | 52.81 | 51.60 | 51.66 | 44,070 | -0.84(-1.60%) |
Dec 15, 2006 | 51.95 | 52.71 | 51.95 | 52.50 | 67,326 | +0.55(+1.05%) |
Dec 14, 2006 | 52.50 | 53.03 | 51.91 | 51.95 | 114,157 | +0.11(+0.22%) |
Dec 13, 2006 | 51.98 | 53.10 | 51.32 | 51.84 | 81,556 | +0.58(+1.14%) |
Dec 12, 2006 | 50.99 | 51.94 | 50.99 | 51.26 | 71,467 | +0.88(+1.74%) |
Dec 11, 2006 | 49.68 | 50.81 | 49.68 | 50.38 | 36,105 | +0.71(+1.42%) |
Dec 08, 2006 | 49.81 | 49.83 | 49.49 | 49.67 | 21,132 | -0.34(-0.68%) |
Dec 07, 2006 | 49.97 | 50.67 | 49.91 | 50.01 | 55,963 | +0.09(+0.19%) |
Dec 06, 2006 | 49.44 | 49.92 | 48.98 | 49.92 | 48,954 | +0.48(+0.97%) |
Dec 05, 2006 | 48.64 | 49.49 | 48.64 | 49.44 | 30,052 | +1.04(+2.14%) |
Dec 04, 2006 | 47.39 | 48.40 | 47.15 | 48.40 | 30,477 | +1.01(+2.13%) |
Dec 01, 2006 | 46.92 | 47.70 | 46.52 | 47.39 | 46,406 | -0.41(-0.87%) |
Nov 30, 2006 | 48.04 | 48.31 | 47.13 | 47.81 | 33,769 | +0.00(+0.00%) |
Nov 29, 2006 | 47.72 | 48.17 | 46.81 | 47.81 | 35,999 | +0.28(+0.59%) |
Nov 28, 2006 | 47.27 | 47.69 | 47.00 | 47.53 | 18,689 | +0.16(+0.34%) |
Nov 27, 2006 | 48.82 | 48.82 | 46.66 | 47.37 | 33,663 | -1.69(-3.44%) |
Nov 24, 2006 | 49.34 | 49.42 | 48.97 | 49.05 | 7,433 | -0.43(-0.88%) |
Nov 22, 2006 | 49.53 | 49.64 | 49.32 | 49.49 | 23,468 | -0.01(-0.02%) |
Nov 21, 2006 | 48.97 | 49.55 | 48.48 | 49.49 | 33,238 | +0.38(+0.77%) |
Nov 20, 2006 | 48.62 | 49.17 | 48.17 | 49.12 | 49,379 | +0.50(+1.03%) |
Nov 17, 2006 | 48.11 | 48.62 | 47.93 | 48.62 | 18,689 | +0.40(+0.84%) |
Nov 16, 2006 | 48.73 | 48.77 | 48.03 | 48.21 | 27,291 | -0.40(-0.83%) |
Nov 15, 2006 | 47.08 | 48.68 | 47.03 | 48.62 | 63,291 | +1.73(+3.70%) |
Nov 14, 2006 | 45.78 | 46.89 | 45.31 | 46.89 | 31,114 | +1.15(+2.51%) |
Nov 13, 2006 | 45.29 | 46.04 | 45.29 | 45.74 | 34,512 | +0.26(+0.58%) |
Nov 10, 2006 | 45.11 | 46.02 | 45.06 | 45.47 | 64,671 | +0.18(+0.39%) |
Nov 09, 2006 | 46.07 | 46.07 | 44.12 | 45.29 | 45,769 | -0.77(-1.68%) |
Nov 08, 2006 | 45.62 | 46.14 | 45.22 | 46.07 | 30,689 | +0.22(+0.47%) |
Nov 07, 2006 | 45.23 | 46.04 | 45.23 | 45.85 | 30,902 | +0.62(+1.37%) |
Nov 06, 2006 | 44.02 | 45.23 | 43.79 | 45.23 | 19,539 | +1.13(+2.56%) |
Nov 03, 2006 | 43.55 | 44.37 | 43.32 | 44.10 | 26,548 | +0.64(+1.47%) |
Nov 02, 2006 | 43.65 | 43.65 | 42.47 | 43.46 | 55,538 | -0.42(-0.97%) |
Nov 01, 2006 | 45.81 | 46.00 | 43.78 | 43.88 | 26,760 | -1.79(-3.92%) |
Oct 31, 2006 | 46.24 | 46.24 | 45.02 | 45.67 | 28,034 | -0.57(-1.22%) |
Oct 30, 2006 | 45.72 | 46.24 | 45.20 | 46.24 | 21,875 | +0.52(+1.13%) |
Oct 27, 2006 | 46.26 | 46.60 | 45.44 | 45.72 | 27,397 | -0.78(-1.68%) |
Oct 26, 2006 | 45.77 | 46.50 | 45.71 | 46.50 | 47,574 | +0.80(+1.75%) |
Oct 25, 2006 | 44.47 | 45.70 | 44.47 | 45.70 | 71,149 | +1.39(+3.15%) |
Oct 24, 2006 | 43.08 | 44.38 | 43.08 | 44.31 | 44,813 | +1.64(+3.84%) |
Oct 23, 2006 | 42.34 | 42.90 | 42.28 | 42.67 | 16,990 | +0.28(+0.67%) |
Oct 20, 2006 | 43.17 | 43.20 | 42.39 | 42.39 | 17,521 | -0.23(-0.53%) |
Oct 19, 2006 | 41.62 | 42.65 | 41.62 | 42.61 | 13,805 | +1.08(+2.61%) |
Oct 18, 2006 | 41.72 | 42.10 | 41.53 | 41.53 | 11,256 | -0.19(-0.45%) |
Oct 17, 2006 | 41.75 | 41.90 | 41.12 | 41.72 | 11,999 | -0.27(-0.65%) |
Oct 16, 2006 | 41.64 | 42.09 | 41.64 | 41.99 | 20,389 | +0.25(+0.61%) |
Oct 13, 2006 | 41.82 | 42.38 | 41.71 | 41.74 | 24,424 | -0.32(-0.76%) |
Oct 12, 2006 | 41.58 | 42.06 | 41.58 | 42.06 | 25,911 | +0.72(+1.73%) |
Oct 11, 2006 | 41.76 | 41.86 | 40.92 | 41.34 | 15,928 | -0.37(-0.88%) |
Oct 10, 2006 | 41.76 | 42.14 | 41.71 | 41.71 | 30,371 | -0.06(-0.14%) |
Oct 09, 2006 | 40.73 | 41.89 | 40.49 | 41.76 | 25,592 | +0.85(+2.07%) |
Oct 06, 2006 | 41.17 | 41.48 | 40.77 | 40.92 | 17,309 | -0.18(-0.44%) |
Oct 05, 2006 | 40.66 | 41.10 | 40.49 | 41.09 | 18,159 | +0.24(+0.60%) |
Oct 04, 2006 | 39.15 | 40.87 | 39.15 | 40.85 | 24,212 | +1.71(+4.38%) |
Oct 03, 2006 | 38.95 | 39.51 | 38.89 | 39.14 | 19,964 | -0.05(-0.12%) |