Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 51.53 | 51.76 | 51.12 | 51.19 | 878,721 | -0.43(-0.83%) |
Dec 28, 2006 | 50.97 | 51.91 | 50.97 | 51.62 | 1,161,759 | +0.65(+1.27%) |
Dec 27, 2006 | 50.26 | 51.25 | 50.26 | 50.97 | 986,808 | +0.82(+1.63%) |
Dec 26, 2006 | 49.84 | 50.19 | 49.56 | 50.15 | 683,937 | +0.30(+0.61%) |
Dec 22, 2006 | 49.54 | 50.19 | 49.19 | 49.84 | 611,832 | +0.30(+0.61%) |
Dec 21, 2006 | 49.69 | 50.33 | 49.46 | 49.54 | 655,463 | -0.06(-0.13%) |
Dec 20, 2006 | 49.87 | 50.05 | 49.45 | 49.60 | 1,039,222 | -0.16(-0.33%) |
Dec 19, 2006 | 49.80 | 49.92 | 49.32 | 49.77 | 903,228 | -0.37(-0.73%) |
Dec 18, 2006 | 51.43 | 51.45 | 49.78 | 50.13 | 1,468,171 | -1.29(-2.51%) |
Dec 15, 2006 | 51.83 | 51.86 | 51.07 | 51.43 | 935,668 | -0.23(-0.44%) |
Dec 14, 2006 | 51.10 | 51.69 | 50.74 | 51.65 | 1,151,417 | +0.83(+1.62%) |
Dec 13, 2006 | 51.39 | 51.48 | 50.76 | 50.83 | 1,157,651 | -0.31(-0.61%) |
Dec 12, 2006 | 51.53 | 51.64 | 50.74 | 51.14 | 2,212,598 | -0.48(-0.93%) |
Dec 11, 2006 | 51.36 | 51.71 | 50.97 | 51.62 | 1,188,674 | +0.37(+0.72%) |
Dec 08, 2006 | 50.93 | 51.29 | 50.88 | 51.25 | 665,521 | +0.42(+0.83%) |
Dec 07, 2006 | 50.79 | 51.08 | 50.63 | 50.83 | 1,931,259 | -0.01(-0.01%) |
Dec 06, 2006 | 50.00 | 50.97 | 49.85 | 50.83 | 2,447,188 | +0.41(+0.81%) |
Dec 05, 2006 | 49.84 | 50.61 | 49.84 | 50.42 | 1,192,216 | +0.37(+0.75%) |
Dec 04, 2006 | 49.38 | 50.53 | 49.35 | 50.05 | 1,375,950 | +0.65(+1.31%) |
Dec 01, 2006 | 49.37 | 50.05 | 49.30 | 49.40 | 889,629 | -0.37(-0.74%) |
Nov 30, 2006 | 49.38 | 50.04 | 49.27 | 49.77 | 1,492,536 | +0.51(+1.03%) |
Nov 29, 2006 | 48.18 | 49.26 | 48.13 | 49.26 | 1,361,925 | +1.46(+3.06%) |
Nov 28, 2006 | 47.90 | 47.99 | 47.39 | 47.80 | 1,377,650 | -0.28(-0.57%) |
Nov 27, 2006 | 49.00 | 49.00 | 47.74 | 48.07 | 1,836,347 | -1.02(-2.07%) |
Nov 24, 2006 | 49.05 | 49.38 | 48.88 | 49.09 | 537,743 | +0.36(+0.74%) |
Nov 22, 2006 | 48.00 | 49.17 | 48.00 | 48.73 | 2,133,551 | +0.37(+0.77%) |
Nov 21, 2006 | 46.73 | 48.35 | 46.70 | 48.35 | 3,055,620 | +1.68(+3.60%) |
Nov 20, 2006 | 46.24 | 46.74 | 46.09 | 46.67 | 758,026 | +0.06(+0.14%) |
Nov 17, 2006 | 46.72 | 46.85 | 46.44 | 46.61 | 1,366,033 | -0.11(-0.23%) |
Nov 16, 2006 | 46.73 | 47.02 | 45.77 | 46.72 | 1,888,053 | +0.18(+0.38%) |
Nov 15, 2006 | 46.49 | 46.59 | 46.13 | 46.54 | 4,862,644 | +0.05(+0.11%) |
Nov 14, 2006 | 47.50 | 47.51 | 46.36 | 46.49 | 3,560,499 | -1.16(-2.43%) |
Nov 13, 2006 | 47.65 | 47.71 | 47.02 | 47.65 | 539,160 | -0.08(-0.16%) |
Nov 10, 2006 | 48.06 | 48.27 | 47.20 | 47.73 | 1,211,198 | -0.39(-0.81%) |
Nov 09, 2006 | 47.30 | 49.20 | 47.30 | 48.12 | 2,759,266 | +1.57(+3.38%) |
Nov 08, 2006 | 45.88 | 46.99 | 45.73 | 46.54 | 1,487,862 | +0.56(+1.21%) |
Nov 07, 2006 | 45.74 | 46.32 | 45.71 | 45.98 | 1,435,589 | +0.28(+0.60%) |
Nov 06, 2006 | 45.70 | 45.75 | 45.44 | 45.71 | 1,333,310 | +0.12(+0.26%) |
Nov 03, 2006 | 45.38 | 45.81 | 45.35 | 45.59 | 1,013,440 | +0.25(+0.54%) |
Nov 02, 2006 | 45.64 | 45.78 | 45.25 | 45.34 | 740,177 | -0.24(-0.53%) |
Nov 01, 2006 | 45.26 | 46.48 | 45.26 | 45.58 | 2,311,193 | +0.32(+0.72%) |
Oct 31, 2006 | 43.78 | 45.35 | 43.63 | 45.26 | 3,909,976 | +1.30(+2.95%) |
Oct 30, 2006 | 42.92 | 44.08 | 42.88 | 43.96 | 2,330,034 | +0.47(+1.09%) |
Oct 27, 2006 | 43.66 | 43.91 | 43.41 | 43.48 | 1,728,968 | -0.77(-1.74%) |
Oct 26, 2006 | 41.65 | 44.68 | 41.65 | 44.25 | 4,845,928 | +2.70(+6.51%) |
Oct 25, 2006 | 40.99 | 41.55 | 40.76 | 41.55 | 2,172,224 | +0.35(+0.84%) |
Oct 24, 2006 | 40.84 | 41.42 | 40.80 | 41.20 | 2,150,834 | +0.37(+0.90%) |
Oct 23, 2006 | 41.71 | 41.80 | 40.46 | 40.84 | 2,794,540 | -1.43(-3.37%) |
Oct 20, 2006 | 42.19 | 42.28 | 41.92 | 42.26 | 617,498 | -0.04(-0.08%) |
Oct 19, 2006 | 42.35 | 42.35 | 41.89 | 42.30 | 749,809 | +0.30(+0.71%) |
Oct 18, 2006 | 42.35 | 42.35 | 41.73 | 42.00 | 2,162,733 | -0.42(-1.00%) |
Oct 17, 2006 | 42.43 | 42.63 | 42.23 | 42.43 | 1,290,103 | -0.18(-0.43%) |
Oct 16, 2006 | 42.35 | 42.61 | 42.14 | 42.61 | 1,001,682 | +0.25(+0.60%) |
Oct 13, 2006 | 41.93 | 42.53 | 41.76 | 42.35 | 1,566,767 | +0.42(+1.01%) |
Oct 12, 2006 | 41.20 | 41.93 | 41.08 | 41.93 | 1,156,092 | +0.73(+1.78%) |
Oct 11, 2006 | 40.94 | 41.38 | 40.46 | 41.20 | 869,513 | +0.13(+0.31%) |
Oct 10, 2006 | 41.47 | 41.49 | 40.79 | 41.07 | 1,522,002 | -0.39(-0.94%) |
Oct 09, 2006 | 41.12 | 41.54 | 41.01 | 41.46 | 524,144 | +0.38(+0.93%) |
Oct 06, 2006 | 41.17 | 41.37 | 40.93 | 41.08 | 654,897 | -0.10(-0.24%) |
Oct 05, 2006 | 40.87 | 41.22 | 40.84 | 41.18 | 444,814 | +0.32(+0.80%) |
Oct 04, 2006 | 40.88 | 40.93 | 40.52 | 40.85 | 1,265,171 | -0.28(-0.67%) |
Oct 03, 2006 | 41.05 | 41.37 | 40.67 | 41.13 | 775,875 | +0.09(+0.22%) |