Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.56 | 45.73 | 44.93 | 44.99 | 1,417,903 | -0.66(-1.45%) |
Dec 28, 2006 | 46.24 | 46.40 | 45.39 | 45.65 | 1,229,193 | -0.38(-0.83%) |
Dec 27, 2006 | 45.22 | 46.04 | 45.22 | 46.04 | 1,089,222 | +0.82(+1.82%) |
Dec 26, 2006 | 44.86 | 45.31 | 44.81 | 45.21 | 613,374 | +0.43(+0.97%) |
Dec 22, 2006 | 44.86 | 45.21 | 44.65 | 44.78 | 1,083,655 | -0.23(-0.51%) |
Dec 21, 2006 | 45.42 | 45.68 | 44.80 | 45.01 | 1,082,162 | -0.34(-0.75%) |
Dec 20, 2006 | 45.00 | 46.10 | 44.92 | 45.34 | 1,069,536 | +0.22(+0.49%) |
Dec 19, 2006 | 44.71 | 45.31 | 44.45 | 45.12 | 1,309,971 | -0.06(-0.13%) |
Dec 18, 2006 | 45.60 | 45.93 | 45.00 | 45.18 | 1,790,570 | -0.49(-1.08%) |
Dec 15, 2006 | 46.32 | 46.39 | 45.56 | 45.68 | 2,132,013 | -0.64(-1.38%) |
Dec 14, 2006 | 45.41 | 46.36 | 45.27 | 46.32 | 1,068,993 | +0.91(+2.00%) |
Dec 13, 2006 | 45.96 | 46.28 | 45.25 | 45.41 | 1,804,418 | -0.27(-0.60%) |
Dec 12, 2006 | 45.52 | 45.90 | 45.18 | 45.68 | 1,275,895 | -0.10(-0.23%) |
Dec 11, 2006 | 46.11 | 46.31 | 45.68 | 45.79 | 1,254,037 | -0.48(-1.03%) |
Dec 08, 2006 | 46.29 | 46.46 | 46.15 | 46.26 | 1,003,827 | -0.02(-0.05%) |
Dec 07, 2006 | 46.55 | 47.14 | 46.16 | 46.29 | 1,832,657 | -0.55(-1.18%) |
Dec 06, 2006 | 46.04 | 46.96 | 45.99 | 46.84 | 2,466,803 | +0.69(+1.48%) |
Dec 05, 2006 | 46.55 | 46.61 | 45.39 | 46.15 | 4,092,151 | -1.59(-3.33%) |
Dec 04, 2006 | 47.49 | 47.91 | 47.30 | 47.75 | 1,303,998 | +0.55(+1.17%) |
Dec 01, 2006 | 47.55 | 48.39 | 46.85 | 47.19 | 2,161,473 | -0.74(-1.55%) |
Nov 30, 2006 | 47.02 | 48.19 | 46.72 | 47.94 | 1,684,947 | +0.87(+1.85%) |
Nov 29, 2006 | 46.51 | 47.21 | 46.51 | 47.07 | 1,110,401 | +0.63(+1.36%) |
Nov 28, 2006 | 46.68 | 46.77 | 46.06 | 46.43 | 1,642,046 | -0.49(-1.04%) |
Nov 27, 2006 | 48.16 | 48.26 | 46.54 | 46.92 | 1,985,797 | -1.23(-2.55%) |
Nov 24, 2006 | 47.57 | 48.63 | 47.51 | 48.15 | 684,921 | +0.73(+1.54%) |
Nov 22, 2006 | 47.51 | 47.83 | 47.16 | 47.42 | 1,035,867 | +0.00(+0.00%) |
Nov 21, 2006 | 46.92 | 47.52 | 46.59 | 47.42 | 1,204,891 | +0.66(+1.42%) |
Nov 20, 2006 | 46.77 | 47.27 | 46.71 | 46.76 | 992,695 | -0.15(-0.31%) |
Nov 17, 2006 | 47.69 | 47.70 | 46.66 | 46.91 | 1,957,694 | -0.93(-1.94%) |
Nov 16, 2006 | 47.87 | 48.08 | 47.49 | 47.83 | 1,435,552 | +0.23(+0.48%) |
Nov 15, 2006 | 46.91 | 47.87 | 46.65 | 47.61 | 1,598,331 | +0.51(+1.08%) |
Nov 14, 2006 | 47.07 | 47.25 | 46.39 | 47.10 | 1,237,338 | +0.03(+0.06%) |
Nov 13, 2006 | 46.31 | 47.10 | 46.18 | 47.07 | 1,209,914 | +0.76(+1.64%) |
Nov 10, 2006 | 46.09 | 46.40 | 45.96 | 46.31 | 1,045,778 | +0.04(+0.08%) |
Nov 09, 2006 | 47.10 | 47.21 | 46.19 | 46.27 | 1,568,192 | -1.01(-2.13%) |
Nov 08, 2006 | 46.08 | 47.38 | 46.05 | 47.28 | 2,033,857 | +0.73(+1.57%) |
Nov 07, 2006 | 45.67 | 47.30 | 45.67 | 46.55 | 3,061,171 | +1.40(+3.10%) |
Nov 06, 2006 | 44.75 | 45.34 | 44.49 | 45.15 | 1,993,671 | +0.43(+0.97%) |
Nov 03, 2006 | 44.67 | 45.12 | 44.41 | 44.72 | 2,101,466 | +0.45(+1.01%) |
Nov 02, 2006 | 45.16 | 45.23 | 44.18 | 44.27 | 3,661,241 | -0.91(-2.01%) |
Nov 01, 2006 | 45.85 | 46.04 | 45.00 | 45.17 | 2,703,030 | -0.49(-1.08%) |
Oct 31, 2006 | 46.32 | 46.49 | 45.48 | 45.67 | 1,559,503 | -0.66(-1.42%) |
Oct 30, 2006 | 46.57 | 46.80 | 46.26 | 46.32 | 1,662,003 | -0.24(-0.52%) |
Oct 27, 2006 | 46.12 | 46.94 | 45.96 | 46.57 | 2,617,907 | +0.29(+0.64%) |
Oct 26, 2006 | 44.37 | 46.40 | 44.35 | 46.27 | 3,260,470 | +1.91(+4.30%) |
Oct 25, 2006 | 43.94 | 44.78 | 43.93 | 44.36 | 2,807,703 | +0.43(+0.97%) |
Oct 24, 2006 | 43.10 | 44.05 | 42.93 | 43.94 | 5,461,859 | -1.08(-2.39%) |
Oct 23, 2006 | 44.34 | 45.12 | 44.19 | 45.01 | 2,428,926 | +0.31(+0.69%) |
Oct 20, 2006 | 45.35 | 45.35 | 44.19 | 44.70 | 1,857,366 | -0.64(-1.41%) |
Oct 19, 2006 | 45.12 | 45.39 | 44.84 | 45.34 | 1,015,503 | +0.11(+0.24%) |
Oct 18, 2006 | 45.19 | 45.64 | 44.84 | 45.23 | 1,023,241 | +0.21(+0.46%) |
Oct 17, 2006 | 45.59 | 45.62 | 44.83 | 45.03 | 988,486 | -0.83(-1.81%) |
Oct 16, 2006 | 45.63 | 46.03 | 45.59 | 45.86 | 1,289,335 | +0.42(+0.92%) |
Oct 13, 2006 | 44.92 | 45.51 | 44.64 | 45.44 | 1,600,910 | +0.61(+1.36%) |
Oct 12, 2006 | 44.34 | 44.89 | 44.00 | 44.83 | 2,713,348 | +0.56(+1.26%) |
Oct 11, 2006 | 44.37 | 44.37 | 43.83 | 44.27 | 1,744,954 | -0.11(-0.25%) |
Oct 10, 2006 | 44.29 | 44.51 | 43.93 | 44.38 | 1,881,260 | +0.04(+0.08%) |
Oct 09, 2006 | 44.26 | 44.53 | 43.95 | 44.34 | 1,464,333 | -0.10(-0.23%) |
Oct 06, 2006 | 44.15 | 44.74 | 43.91 | 44.45 | 2,080,016 | +0.04(+0.10%) |
Oct 05, 2006 | 42.54 | 44.50 | 42.54 | 44.40 | 1,973,578 | +1.73(+4.06%) |
Oct 04, 2006 | 42.32 | 42.77 | 42.21 | 42.67 | 2,723,802 | +0.35(+0.84%) |
Oct 03, 2006 | 42.77 | 42.77 | 42.18 | 42.32 | 1,837,408 | -0.45(-1.05%) |