Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.88 | 45.01 | 44.39 | 44.50 | 182,082 | -0.42(-0.93%) |
Dec 28, 2006 | 45.11 | 45.42 | 44.81 | 44.92 | 127,210 | -0.33(-0.73%) |
Dec 27, 2006 | 45.17 | 45.75 | 45.17 | 45.25 | 54,697 | +0.40(+0.89%) |
Dec 26, 2006 | 44.81 | 45.02 | 44.74 | 44.85 | 63,022 | -0.11(-0.24%) |
Dec 22, 2006 | 45.04 | 46.12 | 44.74 | 44.96 | 64,020 | +0.00(+0.00%) |
Dec 21, 2006 | 45.72 | 46.32 | 44.69 | 44.96 | 131,409 | -0.87(-1.90%) |
Dec 20, 2006 | 45.88 | 46.43 | 45.28 | 45.83 | 115,307 | +0.10(+0.22%) |
Dec 19, 2006 | 45.70 | 46.05 | 44.55 | 45.73 | 126,489 | -0.18(-0.39%) |
Dec 18, 2006 | 46.68 | 47.38 | 45.53 | 45.91 | 192,521 | -0.57(-1.23%) |
Dec 15, 2006 | 46.43 | 47.05 | 46.12 | 46.48 | 291,794 | +0.11(+0.24%) |
Dec 14, 2006 | 45.80 | 46.58 | 45.80 | 46.37 | 222,880 | +0.45(+0.98%) |
Dec 13, 2006 | 45.79 | 45.95 | 45.42 | 45.92 | 169,060 | +0.19(+0.42%) |
Dec 12, 2006 | 45.31 | 46.06 | 45.31 | 45.73 | 213,130 | +0.19(+0.42%) |
Dec 11, 2006 | 45.13 | 45.72 | 45.05 | 45.54 | 203,510 | +0.28(+0.62%) |
Dec 08, 2006 | 44.32 | 45.60 | 44.23 | 45.26 | 224,515 | +0.74(+1.66%) |
Dec 07, 2006 | 43.88 | 44.85 | 43.80 | 44.52 | 229,466 | +0.71(+1.62%) |
Dec 06, 2006 | 43.40 | 44.00 | 43.00 | 43.81 | 234,321 | +0.42(+0.97%) |
Dec 05, 2006 | 43.48 | 43.51 | 42.97 | 43.39 | 215,466 | -0.02(-0.05%) |
Dec 04, 2006 | 42.48 | 43.50 | 42.33 | 43.41 | 402,577 | +1.04(+2.45%) |
Dec 01, 2006 | 42.55 | 42.60 | 41.77 | 42.37 | 410,778 | +0.03(+0.07%) |
Nov 30, 2006 | 42.10 | 42.58 | 41.93 | 42.34 | 352,500 | +0.31(+0.74%) |
Nov 29, 2006 | 40.77 | 42.31 | 40.36 | 42.03 | 812,249 | +1.75(+4.34%) |
Nov 28, 2006 | 40.07 | 40.41 | 39.70 | 40.28 | 180,809 | +0.26(+0.65%) |
Nov 27, 2006 | 40.04 | 40.52 | 39.75 | 40.02 | 170,579 | -0.12(-0.30%) |
Nov 24, 2006 | 39.78 | 40.47 | 39.75 | 40.14 | 97,039 | +0.27(+0.68%) |
Nov 22, 2006 | 40.04 | 40.33 | 39.46 | 39.87 | 93,362 | -0.17(-0.42%) |
Nov 21, 2006 | 37.63 | 40.39 | 37.32 | 40.04 | 569,612 | +2.51(+6.69%) |
Nov 20, 2006 | 37.47 | 37.68 | 37.07 | 37.53 | 350,744 | -0.07(-0.19%) |
Nov 17, 2006 | 37.90 | 37.97 | 37.32 | 37.60 | 227,182 | -0.30(-0.79%) |
Nov 16, 2006 | 37.86 | 38.07 | 37.57 | 37.90 | 239,974 | +0.14(+0.37%) |
Nov 15, 2006 | 37.39 | 37.93 | 37.25 | 37.76 | 239,866 | +0.48(+1.29%) |
Nov 14, 2006 | 38.16 | 38.82 | 36.80 | 37.28 | 253,979 | -0.96(-2.51%) |
Nov 13, 2006 | 38.06 | 38.59 | 37.82 | 38.24 | 109,620 | +0.28(+0.74%) |
Nov 10, 2006 | 39.18 | 39.36 | 37.11 | 37.96 | 278,786 | -1.13(-2.89%) |
Nov 09, 2006 | 39.80 | 40.39 | 38.50 | 39.09 | 316,959 | -2.40(-5.78%) |
Nov 08, 2006 | 43.05 | 43.12 | 41.37 | 41.49 | 414,916 | -1.81(-4.18%) |
Nov 07, 2006 | 43.21 | 43.75 | 43.06 | 43.30 | 207,114 | -0.09(-0.21%) |
Nov 06, 2006 | 43.58 | 43.93 | 43.20 | 43.39 | 185,652 | -0.01(-0.02%) |
Nov 03, 2006 | 43.28 | 43.64 | 43.03 | 43.40 | 176,163 | +0.19(+0.44%) |
Nov 02, 2006 | 44.32 | 44.45 | 42.87 | 43.21 | 272,570 | -1.45(-3.25%) |
Nov 01, 2006 | 45.73 | 45.75 | 44.41 | 44.66 | 66,232 | -0.83(-1.82%) |
Oct 31, 2006 | 45.65 | 46.76 | 45.35 | 45.49 | 121,113 | -0.28(-0.61%) |
Oct 30, 2006 | 45.83 | 45.91 | 45.59 | 45.77 | 67,863 | -0.10(-0.22%) |
Oct 27, 2006 | 46.38 | 46.42 | 45.76 | 45.87 | 113,199 | -0.65(-1.40%) |
Oct 26, 2006 | 47.00 | 47.00 | 46.52 | 46.52 | 109,854 | -0.32(-0.68%) |
Oct 25, 2006 | 46.61 | 47.05 | 46.37 | 46.84 | 64,503 | +0.04(+0.09%) |
Oct 24, 2006 | 47.00 | 47.00 | 46.62 | 46.80 | 76,407 | -0.24(-0.51%) |
Oct 23, 2006 | 47.40 | 47.69 | 46.77 | 47.04 | 94,795 | -0.64(-1.34%) |
Oct 20, 2006 | 48.23 | 48.23 | 47.28 | 47.68 | 107,106 | -0.30(-0.63%) |
Oct 19, 2006 | 47.70 | 48.49 | 47.50 | 47.98 | 141,995 | +0.03(+0.06%) |
Oct 18, 2006 | 47.40 | 48.05 | 47.30 | 47.95 | 115,449 | +0.91(+1.93%) |
Oct 17, 2006 | 47.16 | 47.55 | 46.53 | 47.04 | 219,650 | -0.45(-0.95%) |
Oct 16, 2006 | 48.75 | 50.21 | 46.64 | 47.49 | 780,881 | +0.93(+2.00%) |
Oct 13, 2006 | 46.84 | 47.07 | 46.45 | 46.56 | 73,030 | -0.26(-0.56%) |
Oct 12, 2006 | 46.49 | 46.86 | 46.29 | 46.82 | 140,137 | +0.37(+0.80%) |
Oct 11, 2006 | 46.24 | 46.49 | 45.99 | 46.45 | 79,044 | +0.21(+0.45%) |
Oct 10, 2006 | 45.39 | 46.44 | 45.35 | 46.24 | 83,862 | +1.10(+2.44%) |
Oct 09, 2006 | 45.13 | 45.28 | 44.97 | 45.14 | 98,024 | -0.24(-0.53%) |
Oct 06, 2006 | 44.90 | 45.57 | 44.90 | 45.38 | 135,783 | +0.14(+0.31%) |
Oct 05, 2006 | 44.60 | 45.26 | 44.38 | 45.24 | 81,116 | +0.50(+1.12%) |
Oct 04, 2006 | 43.98 | 45.03 | 43.81 | 44.74 | 120,113 | +0.80(+1.82%) |
Oct 03, 2006 | 43.88 | 44.12 | 43.27 | 43.94 | 189,886 | +0.37(+0.85%) |