Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 63.40 | 63.40 | 62.13 | 62.37 | 159,049 | -1.03(-1.62%) |
Dec 28, 2006 | 63.50 | 63.76 | 63.11 | 63.40 | 103,888 | -0.32(-0.50%) |
Dec 27, 2006 | 63.02 | 63.96 | 62.32 | 63.72 | 161,633 | +0.35(+0.55%) |
Dec 26, 2006 | 63.30 | 63.74 | 62.82 | 63.37 | 112,023 | +0.42(+0.67%) |
Dec 22, 2006 | 61.73 | 63.36 | 61.61 | 62.95 | 264,075 | +0.52(+0.83%) |
Dec 21, 2006 | 63.28 | 63.79 | 61.68 | 62.43 | 364,152 | -1.02(-1.61%) |
Dec 20, 2006 | 63.76 | 65.31 | 62.88 | 63.45 | 464,103 | -0.17(-0.27%) |
Dec 19, 2006 | 63.16 | 64.23 | 63.01 | 63.62 | 360,417 | +0.36(+0.57%) |
Dec 18, 2006 | 62.71 | 63.94 | 62.44 | 63.26 | 551,465 | +1.10(+1.77%) |
Dec 15, 2006 | 62.00 | 62.99 | 61.40 | 62.16 | 532,466 | +0.79(+1.29%) |
Dec 14, 2006 | 60.60 | 62.00 | 60.10 | 61.37 | 312,820 | +0.80(+1.32%) |
Dec 13, 2006 | 61.34 | 61.34 | 59.97 | 60.57 | 271,628 | -0.33(-0.54%) |
Dec 12, 2006 | 61.70 | 61.84 | 60.10 | 60.90 | 557,413 | -0.64(-1.04%) |
Dec 11, 2006 | 58.38 | 62.35 | 57.79 | 61.54 | 915,339 | +3.51(+6.05%) |
Dec 08, 2006 | 55.67 | 58.26 | 55.67 | 58.03 | 488,854 | +2.21(+3.96%) |
Dec 07, 2006 | 56.08 | 56.17 | 55.41 | 55.82 | 132,260 | -0.21(-0.37%) |
Dec 06, 2006 | 56.30 | 56.62 | 55.72 | 56.03 | 217,551 | -0.12(-0.21%) |
Dec 05, 2006 | 54.98 | 56.60 | 54.77 | 56.15 | 423,726 | +1.56(+2.86%) |
Dec 04, 2006 | 53.62 | 55.00 | 53.62 | 54.59 | 161,853 | +0.93(+1.73%) |
Dec 01, 2006 | 55.05 | 55.12 | 53.52 | 53.66 | 220,855 | -1.86(-3.35%) |
Nov 30, 2006 | 55.24 | 55.82 | 55.14 | 55.52 | 129,100 | +0.54(+0.98%) |
Nov 29, 2006 | 53.16 | 55.20 | 53.14 | 54.98 | 222,550 | +0.65(+1.20%) |
Nov 28, 2006 | 55.01 | 55.22 | 53.20 | 54.33 | 367,259 | -0.92(-1.67%) |
Nov 27, 2006 | 57.05 | 57.50 | 55.22 | 55.25 | 291,318 | -1.60(-2.81%) |
Nov 24, 2006 | 56.00 | 57.31 | 56.00 | 56.85 | 175,713 | +0.40(+0.71%) |
Nov 22, 2006 | 56.00 | 56.80 | 56.00 | 56.45 | 184,474 | +0.40(+0.71%) |
Nov 21, 2006 | 56.10 | 56.36 | 55.72 | 56.05 | 354,799 | -0.05(-0.09%) |
Nov 20, 2006 | 55.49 | 56.79 | 54.99 | 56.10 | 543,103 | +0.10(+0.18%) |
Nov 17, 2006 | 56.00 | 56.68 | 55.46 | 56.00 | 559,287 | +0.00(+0.00%) |
Nov 16, 2006 | 58.98 | 58.98 | 55.78 | 56.00 | 741,237 | -3.50(-5.88%) |
Nov 15, 2006 | 58.76 | 59.94 | 58.75 | 59.50 | 509,322 | +0.62(+1.05%) |
Nov 14, 2006 | 57.90 | 59.13 | 57.00 | 58.88 | 496,946 | +1.13(+1.96%) |
Nov 13, 2006 | 56.95 | 58.75 | 56.50 | 57.75 | 804,446 | +0.09(+0.16%) |
Nov 10, 2006 | 53.35 | 57.80 | 53.01 | 57.66 | 1,198,561 | +4.41(+8.28%) |
Nov 09, 2006 | 51.01 | 54.45 | 50.86 | 53.25 | 1,038,371 | -0.44(-0.82%) |
Nov 08, 2006 | 52.53 | 53.75 | 52.50 | 53.69 | 597,546 | +1.02(+1.94%) |
Nov 07, 2006 | 49.61 | 53.40 | 49.60 | 52.67 | 1,104,008 | +3.33(+6.75%) |
Nov 06, 2006 | 48.50 | 49.50 | 48.07 | 49.34 | 587,976 | +1.65(+3.46%) |
Nov 03, 2006 | 48.00 | 48.25 | 47.56 | 47.69 | 224,129 | -0.16(-0.33%) |
Nov 02, 2006 | 47.46 | 48.57 | 47.46 | 47.85 | 331,197 | +0.46(+0.97%) |
Nov 01, 2006 | 49.00 | 49.00 | 47.26 | 47.39 | 319,585 | -1.61(-3.29%) |
Oct 31, 2006 | 48.95 | 49.57 | 48.54 | 49.00 | 194,370 | +0.10(+0.20%) |
Oct 30, 2006 | 48.80 | 49.00 | 48.21 | 48.90 | 118,847 | +0.15(+0.31%) |
Oct 27, 2006 | 50.23 | 50.23 | 48.38 | 48.75 | 313,290 | -1.35(-2.69%) |
Oct 26, 2006 | 49.63 | 50.48 | 49.30 | 50.10 | 256,076 | +0.44(+0.89%) |
Oct 25, 2006 | 48.45 | 49.90 | 48.01 | 49.66 | 488,799 | +1.65(+3.44%) |
Oct 24, 2006 | 46.36 | 48.33 | 46.05 | 48.01 | 306,453 | +1.72(+3.72%) |
Oct 23, 2006 | 46.38 | 46.76 | 46.04 | 46.29 | 204,320 | -0.26(-0.56%) |
Oct 20, 2006 | 46.05 | 46.77 | 45.99 | 46.55 | 136,798 | +0.02(+0.04%) |
Oct 19, 2006 | 47.00 | 47.44 | 46.21 | 46.53 | 216,534 | -0.55(-1.17%) |
Oct 18, 2006 | 45.99 | 47.40 | 45.81 | 47.08 | 450,601 | +1.78(+3.93%) |
Oct 17, 2006 | 45.85 | 45.85 | 45.05 | 45.30 | 197,658 | -0.50(-1.09%) |
Oct 16, 2006 | 46.00 | 46.05 | 45.48 | 45.80 | 421,152 | -0.32(-0.69%) |
Oct 13, 2006 | 46.15 | 46.48 | 45.92 | 46.12 | 141,289 | -0.14(-0.30%) |
Oct 12, 2006 | 45.40 | 46.34 | 45.40 | 46.26 | 440,068 | +0.93(+2.05%) |
Oct 11, 2006 | 47.50 | 48.00 | 45.30 | 45.33 | 489,694 | -2.51(-5.25%) |
Oct 10, 2006 | 48.00 | 48.50 | 47.08 | 47.84 | 242,648 | -0.16(-0.33%) |
Oct 09, 2006 | 47.31 | 48.00 | 47.01 | 48.00 | 152,008 | +0.47(+0.99%) |
Oct 06, 2006 | 47.12 | 47.70 | 46.46 | 47.53 | 286,548 | +0.54(+1.15%) |
Oct 05, 2006 | 46.85 | 47.19 | 46.68 | 46.99 | 255,346 | +0.14(+0.30%) |
Oct 04, 2006 | 47.28 | 47.33 | 46.21 | 46.85 | 299,401 | -0.72(-1.51%) |
Oct 03, 2006 | 45.45 | 47.92 | 45.22 | 47.57 | 562,915 | +1.71(+3.73%) |