Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.84 | 44.08 | 43.56 | 43.61 | 99,565 | -0.31(-0.71%) |
Dec 28, 2006 | 43.83 | 44.00 | 43.68 | 43.92 | 37,925 | +0.01(+0.02%) |
Dec 27, 2006 | 43.75 | 44.10 | 43.75 | 43.91 | 31,382 | +0.11(+0.25%) |
Dec 26, 2006 | 43.29 | 43.81 | 43.29 | 43.81 | 27,907 | +0.37(+0.86%) |
Dec 22, 2006 | 43.73 | 43.73 | 43.30 | 43.43 | 143,931 | -0.19(-0.43%) |
Dec 21, 2006 | 43.63 | 43.95 | 43.52 | 43.62 | 132,890 | -0.24(-0.56%) |
Dec 20, 2006 | 43.68 | 44.26 | 43.68 | 43.86 | 183,696 | +0.08(+0.18%) |
Dec 19, 2006 | 43.24 | 43.91 | 43.14 | 43.79 | 188,398 | -0.15(-0.33%) |
Dec 18, 2006 | 44.41 | 44.74 | 43.75 | 43.93 | 178,380 | -0.63(-1.41%) |
Dec 15, 2006 | 44.61 | 44.80 | 44.51 | 44.56 | 78,916 | +0.20(+0.44%) |
Dec 14, 2006 | 43.75 | 44.51 | 43.73 | 44.36 | 302,786 | +0.63(+1.43%) |
Dec 13, 2006 | 43.68 | 43.97 | 43.55 | 43.74 | 87,708 | +0.21(+0.47%) |
Dec 12, 2006 | 43.58 | 43.85 | 43.33 | 43.53 | 80,245 | -0.15(-0.34%) |
Dec 11, 2006 | 43.19 | 44.01 | 43.19 | 43.68 | 493,945 | +0.39(+0.90%) |
Dec 08, 2006 | 42.95 | 43.69 | 42.95 | 43.29 | 847,946 | +0.10(+0.23%) |
Dec 07, 2006 | 43.83 | 43.87 | 43.12 | 43.19 | 621,214 | -0.57(-1.30%) |
Dec 06, 2006 | 43.95 | 43.95 | 43.63 | 43.76 | 291,440 | -0.59(-1.32%) |
Dec 05, 2006 | 44.85 | 45.00 | 44.14 | 44.34 | 323,027 | -0.26(-0.59%) |
Dec 04, 2006 | 43.83 | 44.80 | 43.83 | 44.61 | 116,841 | +0.70(+1.60%) |
Dec 01, 2006 | 43.70 | 44.40 | 43.53 | 43.90 | 277,639 | -0.56(-1.25%) |
Nov 30, 2006 | 44.30 | 44.73 | 44.17 | 44.46 | 275,493 | +0.29(+0.66%) |
Nov 29, 2006 | 44.39 | 44.39 | 43.87 | 44.17 | 80,859 | +0.22(+0.49%) |
Nov 28, 2006 | 43.79 | 44.01 | 43.63 | 43.95 | 224,994 | -0.01(-0.02%) |
Nov 27, 2006 | 44.95 | 44.95 | 43.92 | 43.96 | 126,348 | -1.17(-2.60%) |
Nov 24, 2006 | 44.92 | 45.27 | 44.87 | 45.14 | 29,236 | -0.04(-0.09%) |
Nov 22, 2006 | 44.85 | 45.30 | 44.85 | 45.18 | 189,829 | +0.37(+0.83%) |
Nov 21, 2006 | 44.81 | 45.00 | 44.72 | 44.80 | 53,871 | -0.01(-0.02%) |
Nov 20, 2006 | 44.80 | 44.89 | 44.51 | 44.81 | 215,998 | +0.04(+0.09%) |
Nov 17, 2006 | 44.71 | 44.84 | 44.54 | 44.77 | 55,303 | -0.08(-0.17%) |
Nov 16, 2006 | 45.15 | 45.15 | 44.65 | 44.85 | 113,570 | -0.23(-0.52%) |
Nov 15, 2006 | 45.00 | 45.18 | 44.96 | 45.09 | 117,148 | +0.23(+0.52%) |
Nov 14, 2006 | 44.85 | 44.91 | 44.30 | 44.85 | 309,227 | +0.09(+0.20%) |
Nov 13, 2006 | 44.05 | 44.76 | 44.05 | 44.76 | 140,455 | +0.55(+1.24%) |
Nov 10, 2006 | 43.92 | 44.24 | 43.83 | 44.22 | 48,454 | +0.39(+0.89%) |
Nov 09, 2006 | 44.01 | 44.24 | 43.77 | 43.83 | 77,996 | -0.08(-0.18%) |
Nov 08, 2006 | 43.58 | 44.02 | 43.46 | 43.90 | 112,548 | +0.21(+0.47%) |
Nov 07, 2006 | 43.76 | 43.98 | 43.53 | 43.70 | 107,743 | +0.05(+0.11%) |
Nov 06, 2006 | 43.19 | 43.82 | 43.15 | 43.65 | 147,611 | +0.51(+1.18%) |
Nov 03, 2006 | 43.29 | 43.53 | 42.93 | 43.14 | 71,045 | -0.13(-0.29%) |
Nov 02, 2006 | 42.95 | 43.27 | 42.63 | 43.27 | 335,600 | +0.57(+1.33%) |
Nov 01, 2006 | 43.32 | 43.43 | 42.70 | 42.70 | 433,940 | -0.55(-1.27%) |
Oct 31, 2006 | 43.24 | 43.41 | 43.01 | 43.25 | 76,770 | -0.07(-0.16%) |
Oct 30, 2006 | 42.57 | 43.45 | 42.16 | 43.32 | 679,072 | +0.62(+1.44%) |
Oct 27, 2006 | 43.26 | 43.46 | 42.68 | 42.70 | 172,144 | -0.76(-1.76%) |
Oct 26, 2006 | 43.40 | 43.51 | 42.68 | 43.46 | 409,713 | +0.01(+0.02%) |
Oct 25, 2006 | 43.48 | 43.68 | 43.29 | 43.45 | 127,779 | +0.12(+0.27%) |
Oct 24, 2006 | 43.78 | 43.78 | 43.07 | 43.34 | 213,545 | -0.49(-1.12%) |
Oct 23, 2006 | 43.30 | 43.93 | 43.29 | 43.83 | 132,686 | +0.39(+0.90%) |
Oct 20, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 113,161 | -0.05(-0.11%) |
Oct 19, 2006 | 43.73 | 43.73 | 43.24 | 43.48 | 698,495 | -0.44(-1.00%) |
Oct 18, 2006 | 44.37 | 44.37 | 43.78 | 43.92 | 286,022 | +0.15(+0.34%) |
Oct 17, 2006 | 43.97 | 43.98 | 43.54 | 43.78 | 338,463 | -0.43(-0.97%) |
Oct 16, 2006 | 44.17 | 44.30 | 44.02 | 44.21 | 135,139 | -0.01(-0.02%) |
Oct 13, 2006 | 44.12 | 44.26 | 43.88 | 44.22 | 222,745 | +0.34(+0.78%) |
Oct 12, 2006 | 43.43 | 43.95 | 43.35 | 43.87 | 192,589 | +0.83(+1.93%) |
Oct 11, 2006 | 43.23 | 43.40 | 42.82 | 43.04 | 154,664 | -0.06(-0.14%) |
Oct 10, 2006 | 43.02 | 43.10 | 42.85 | 43.10 | 92,512 | +0.21(+0.48%) |
Oct 09, 2006 | 42.99 | 42.99 | 42.58 | 42.90 | 148,633 | -0.09(-0.20%) |
Oct 06, 2006 | 43.09 | 43.14 | 42.72 | 42.98 | 64,912 | -0.01(-0.02%) |
Oct 05, 2006 | 42.90 | 43.10 | 42.82 | 42.99 | 423,002 | +0.15(+0.34%) |
Oct 04, 2006 | 42.02 | 42.89 | 41.87 | 42.85 | 155,891 | +0.83(+1.98%) |
Oct 03, 2006 | 41.87 | 42.26 | 41.63 | 42.02 | 103,654 | +0.29(+0.70%) |