Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.55 | 48.78 | 48.51 | 48.70 | 11,587 | +0.27(+0.57%) |
Dec 28, 2006 | 48.56 | 48.82 | 48.42 | 48.42 | 22,193 | -0.28(-0.57%) |
Dec 27, 2006 | 48.71 | 48.79 | 48.67 | 48.70 | 4,910 | +0.28(+0.58%) |
Dec 26, 2006 | 48.55 | 48.58 | 48.36 | 48.42 | 11,391 | -0.01(-0.01%) |
Dec 22, 2006 | 48.47 | 48.47 | 48.26 | 48.43 | 25,532 | +0.41(+0.86%) |
Dec 21, 2006 | 47.84 | 48.01 | 47.74 | 48.01 | 16,890 | +0.30(+0.62%) |
Dec 20, 2006 | 48.01 | 48.04 | 47.72 | 47.72 | 28,282 | +0.12(+0.25%) |
Dec 19, 2006 | 47.43 | 47.67 | 47.43 | 47.60 | 36,335 | +0.06(+0.12%) |
Dec 18, 2006 | 47.60 | 47.82 | 47.52 | 47.54 | 6,088 | -0.16(-0.34%) |
Dec 15, 2006 | 47.66 | 47.71 | 47.54 | 47.71 | 13,159 | -0.63(-1.30%) |
Dec 14, 2006 | 48.47 | 48.47 | 48.09 | 48.33 | 13,748 | +0.41(+0.85%) |
Dec 13, 2006 | 47.89 | 48.04 | 47.78 | 47.93 | 7,267 | +0.16(+0.34%) |
Dec 12, 2006 | 47.98 | 47.98 | 47.61 | 47.76 | 8,052 | -0.21(-0.45%) |
Dec 11, 2006 | 47.68 | 48.04 | 47.68 | 47.98 | 12,570 | +0.42(+0.89%) |
Dec 08, 2006 | 47.72 | 47.85 | 47.45 | 47.55 | 23,568 | -0.33(-0.68%) |
Dec 07, 2006 | 48.09 | 48.23 | 47.88 | 47.88 | 6,285 | +0.46(+0.97%) |
Dec 06, 2006 | 47.35 | 47.62 | 47.30 | 47.42 | 6,285 | +0.02(+0.04%) |
Dec 05, 2006 | 47.23 | 47.42 | 47.16 | 47.40 | 15,908 | -0.73(-1.51%) |
Dec 04, 2006 | 47.68 | 48.19 | 47.68 | 48.13 | 6,088 | +0.44(+0.92%) |
Dec 01, 2006 | 48.01 | 48.28 | 47.59 | 47.69 | 36,138 | -1.19(-2.43%) |
Nov 30, 2006 | 49.08 | 49.19 | 48.81 | 48.88 | 10,998 | +0.22(+0.45%) |
Nov 29, 2006 | 48.67 | 48.91 | 48.60 | 48.66 | 17,480 | +0.84(+1.75%) |
Nov 28, 2006 | 47.40 | 47.82 | 47.30 | 47.82 | 11,195 | +0.22(+0.46%) |
Nov 27, 2006 | 48.04 | 48.04 | 47.43 | 47.61 | 29,657 | -0.63(-1.30%) |
Nov 24, 2006 | 47.97 | 48.24 | 47.94 | 48.23 | 17,480 | +0.65(+1.37%) |
Nov 22, 2006 | 47.48 | 47.62 | 47.41 | 47.58 | 9,427 | +0.71(+1.51%) |
Nov 21, 2006 | 46.74 | 46.87 | 46.59 | 46.87 | 6,088 | +0.32(+0.69%) |
Nov 20, 2006 | 46.53 | 46.74 | 46.43 | 46.55 | 17,283 | -0.99(-2.08%) |
Nov 17, 2006 | 47.32 | 47.54 | 47.07 | 47.54 | 13,355 | -0.89(-1.84%) |
Nov 16, 2006 | 48.50 | 48.52 | 48.31 | 48.43 | 26,514 | +0.26(+0.55%) |
Nov 15, 2006 | 48.07 | 48.38 | 48.07 | 48.17 | 12,373 | -0.87(-1.77%) |
Nov 14, 2006 | 48.75 | 49.08 | 48.54 | 49.03 | 12,570 | +0.61(+1.26%) |
Nov 13, 2006 | 48.52 | 48.58 | 48.35 | 48.42 | 5,892 | +0.23(+0.48%) |
Nov 10, 2006 | 48.29 | 48.36 | 48.12 | 48.19 | 24,943 | +0.46(+0.96%) |
Nov 09, 2006 | 47.98 | 47.99 | 47.59 | 47.73 | 20,622 | -0.26(-0.55%) |
Nov 08, 2006 | 47.71 | 48.01 | 47.63 | 48.00 | 5,302 | +0.34(+0.72%) |
Nov 07, 2006 | 47.98 | 48.36 | 47.66 | 47.66 | 14,730 | -0.33(-0.68%) |
Nov 06, 2006 | 47.44 | 48.04 | 47.44 | 47.98 | 11,784 | +1.18(+2.51%) |
Nov 03, 2006 | 46.68 | 46.95 | 46.68 | 46.81 | 10,213 | +0.42(+0.90%) |
Nov 02, 2006 | 46.71 | 46.84 | 46.31 | 46.39 | 17,676 | -1.06(-2.24%) |
Nov 01, 2006 | 47.37 | 47.93 | 47.18 | 47.45 | 6,285 | +0.21(+0.45%) |
Oct 31, 2006 | 46.87 | 47.24 | 46.86 | 47.24 | 10,605 | +0.35(+0.74%) |
Oct 30, 2006 | 47.07 | 47.07 | 46.72 | 46.89 | 32,407 | +0.39(+0.84%) |
Oct 27, 2006 | 46.55 | 46.69 | 46.50 | 46.50 | 6,481 | -0.16(-0.34%) |
Oct 26, 2006 | 46.49 | 46.91 | 46.36 | 46.66 | 13,748 | +1.00(+2.19%) |
Oct 25, 2006 | 45.44 | 46.01 | 45.44 | 45.66 | 13,355 | +0.23(+0.52%) |
Oct 24, 2006 | 45.09 | 45.43 | 45.09 | 45.43 | 18,855 | -0.14(-0.31%) |
Oct 23, 2006 | 46.07 | 46.07 | 45.38 | 45.57 | 28,871 | +0.10(+0.21%) |
Oct 20, 2006 | 45.32 | 45.47 | 45.25 | 45.47 | 10,016 | +0.47(+1.04%) |
Oct 19, 2006 | 44.76 | 45.13 | 44.73 | 45.00 | 18,658 | +0.68(+1.54%) |
Oct 18, 2006 | 44.19 | 44.54 | 44.15 | 44.32 | 6,874 | +0.40(+0.90%) |
Oct 17, 2006 | 43.79 | 44.01 | 43.50 | 43.92 | 15,123 | -0.47(-1.06%) |
Oct 16, 2006 | 44.25 | 44.39 | 44.14 | 44.39 | 11,587 | +0.02(+0.05%) |
Oct 13, 2006 | 44.30 | 44.52 | 44.13 | 44.37 | 10,213 | +0.26(+0.59%) |
Oct 12, 2006 | 44.00 | 44.13 | 43.78 | 44.11 | 18,855 | +0.46(+1.06%) |
Oct 11, 2006 | 43.72 | 43.72 | 43.43 | 43.65 | 10,802 | +0.01(+0.01%) |
Oct 10, 2006 | 43.65 | 43.65 | 43.41 | 43.64 | 10,605 | -0.14(-0.31%) |
Oct 09, 2006 | 43.65 | 43.78 | 43.58 | 43.78 | 3,928 | +0.05(+0.10%) |
Oct 06, 2006 | 43.90 | 43.90 | 43.66 | 43.74 | 16,301 | -0.26(-0.60%) |
Oct 05, 2006 | 44.32 | 44.32 | 43.92 | 44.00 | 10,802 | +0.26(+0.61%) |
Oct 04, 2006 | 43.28 | 43.78 | 43.28 | 43.74 | 26,122 | +0.32(+0.74%) |
Oct 03, 2006 | 43.27 | 43.49 | 43.23 | 43.42 | 17,676 | +0.27(+0.63%) |