Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 51.87 | 52.10 | 51.46 | 51.52 | 872,988 | -0.43(-0.83%) |
Dec 28, 2006 | 51.30 | 52.25 | 51.30 | 51.96 | 1,154,179 | +0.65(+1.27%) |
Dec 27, 2006 | 50.59 | 51.59 | 50.59 | 51.30 | 980,370 | +0.82(+1.63%) |
Dec 26, 2006 | 50.17 | 50.52 | 49.89 | 50.48 | 679,475 | +0.31(+0.61%) |
Dec 22, 2006 | 49.87 | 50.52 | 49.51 | 50.17 | 607,840 | +0.31(+0.61%) |
Dec 21, 2006 | 50.02 | 50.66 | 49.78 | 49.87 | 651,187 | -0.06(-0.13%) |
Dec 20, 2006 | 50.20 | 50.38 | 49.77 | 49.93 | 1,032,442 | -0.16(-0.33%) |
Dec 19, 2006 | 50.13 | 50.24 | 49.65 | 50.09 | 897,335 | -0.37(-0.73%) |
Dec 18, 2006 | 51.76 | 51.79 | 50.11 | 50.46 | 1,458,592 | -1.30(-2.51%) |
Dec 15, 2006 | 52.17 | 52.20 | 51.41 | 51.76 | 929,564 | -0.23(-0.44%) |
Dec 14, 2006 | 51.44 | 52.03 | 51.07 | 51.99 | 1,143,906 | +0.83(+1.63%) |
Dec 13, 2006 | 51.73 | 51.82 | 51.09 | 51.16 | 1,150,098 | -0.31(-0.61%) |
Dec 12, 2006 | 51.87 | 51.98 | 51.07 | 51.47 | 2,198,163 | -0.48(-0.93%) |
Dec 11, 2006 | 51.69 | 52.05 | 51.31 | 51.96 | 1,180,919 | +0.37(+0.72%) |
Dec 08, 2006 | 51.27 | 51.63 | 51.21 | 51.59 | 661,179 | +0.43(+0.83%) |
Dec 07, 2006 | 51.12 | 51.42 | 50.96 | 51.16 | 1,918,660 | -0.01(-0.01%) |
Dec 06, 2006 | 50.33 | 51.30 | 50.18 | 51.17 | 2,431,222 | +0.41(+0.81%) |
Dec 05, 2006 | 50.16 | 50.95 | 50.16 | 50.75 | 1,184,438 | +0.38(+0.75%) |
Dec 04, 2006 | 49.70 | 50.86 | 49.67 | 50.38 | 1,366,973 | +0.65(+1.31%) |
Dec 01, 2006 | 49.70 | 50.38 | 49.62 | 49.72 | 883,825 | -0.37(-0.74%) |
Nov 30, 2006 | 49.70 | 50.37 | 49.59 | 50.09 | 1,482,799 | +0.51(+1.03%) |
Nov 29, 2006 | 48.49 | 49.58 | 48.45 | 49.58 | 1,353,040 | +1.47(+3.06%) |
Nov 28, 2006 | 48.21 | 48.31 | 47.70 | 48.11 | 1,368,662 | -0.28(-0.57%) |
Nov 27, 2006 | 49.33 | 49.33 | 48.05 | 48.39 | 1,824,366 | -1.02(-2.07%) |
Nov 24, 2006 | 49.37 | 49.70 | 49.20 | 49.41 | 534,235 | +0.36(+0.74%) |
Nov 22, 2006 | 48.32 | 49.49 | 48.32 | 49.05 | 2,119,632 | +0.38(+0.77%) |
Nov 21, 2006 | 47.04 | 48.67 | 47.01 | 48.67 | 3,035,685 | +1.69(+3.60%) |
Nov 20, 2006 | 46.54 | 47.05 | 46.39 | 46.98 | 753,080 | +0.06(+0.14%) |
Nov 17, 2006 | 47.02 | 47.16 | 46.75 | 46.92 | 1,357,121 | -0.11(-0.23%) |
Nov 16, 2006 | 47.04 | 47.33 | 46.07 | 47.02 | 1,875,735 | +0.18(+0.38%) |
Nov 15, 2006 | 46.80 | 46.90 | 46.43 | 46.85 | 4,830,920 | +0.05(+0.11%) |
Nov 14, 2006 | 47.81 | 47.82 | 46.66 | 46.80 | 3,537,270 | -1.17(-2.43%) |
Nov 13, 2006 | 47.96 | 48.03 | 47.33 | 47.96 | 535,643 | -0.08(-0.16%) |
Nov 10, 2006 | 48.37 | 48.59 | 47.51 | 48.04 | 1,203,296 | -0.39(-0.81%) |
Nov 09, 2006 | 47.61 | 49.53 | 47.61 | 48.43 | 2,741,265 | +1.58(+3.38%) |
Nov 08, 2006 | 46.19 | 47.30 | 46.03 | 46.85 | 1,478,155 | +0.56(+1.21%) |
Nov 07, 2006 | 46.04 | 46.63 | 46.01 | 46.29 | 1,426,223 | +0.28(+0.60%) |
Nov 06, 2006 | 46.00 | 46.05 | 45.74 | 46.01 | 1,324,611 | +0.12(+0.26%) |
Nov 03, 2006 | 45.68 | 46.11 | 45.65 | 45.89 | 1,006,828 | +0.25(+0.54%) |
Nov 02, 2006 | 45.94 | 46.08 | 45.55 | 45.64 | 735,348 | -0.24(-0.53%) |
Nov 01, 2006 | 45.56 | 46.79 | 45.56 | 45.88 | 2,296,115 | +0.33(+0.72%) |
Oct 31, 2006 | 44.07 | 45.65 | 43.91 | 45.55 | 3,884,467 | +1.31(+2.95%) |
Oct 30, 2006 | 43.20 | 44.37 | 43.17 | 44.25 | 2,314,833 | +0.48(+1.09%) |
Oct 27, 2006 | 43.95 | 44.20 | 43.70 | 43.77 | 1,717,688 | -0.77(-1.74%) |
Oct 26, 2006 | 41.92 | 44.97 | 41.92 | 44.54 | 4,814,313 | +2.72(+6.51%) |
Oct 25, 2006 | 41.25 | 41.82 | 41.03 | 41.82 | 2,158,053 | +0.35(+0.84%) |
Oct 24, 2006 | 41.11 | 41.70 | 41.07 | 41.47 | 2,136,801 | +0.37(+0.90%) |
Oct 23, 2006 | 41.99 | 42.08 | 40.72 | 41.11 | 2,776,308 | -1.44(-3.37%) |
Oct 20, 2006 | 42.47 | 42.55 | 42.19 | 42.54 | 613,470 | -0.04(-0.08%) |
Oct 19, 2006 | 42.63 | 42.63 | 42.16 | 42.58 | 744,918 | +0.30(+0.71%) |
Oct 18, 2006 | 42.63 | 42.63 | 42.00 | 42.28 | 2,148,623 | -0.43(-1.00%) |
Oct 17, 2006 | 42.71 | 42.91 | 42.51 | 42.70 | 1,281,687 | -0.18(-0.43%) |
Oct 16, 2006 | 42.63 | 42.89 | 42.42 | 42.89 | 995,147 | +0.26(+0.60%) |
Oct 13, 2006 | 42.21 | 42.81 | 42.04 | 42.63 | 1,556,545 | +0.43(+1.01%) |
Oct 12, 2006 | 41.47 | 42.21 | 41.35 | 42.21 | 1,148,550 | +0.74(+1.78%) |
Oct 11, 2006 | 41.21 | 41.65 | 40.73 | 41.47 | 863,840 | +0.13(+0.31%) |
Oct 10, 2006 | 41.74 | 41.76 | 41.06 | 41.34 | 1,512,072 | -0.39(-0.94%) |
Oct 09, 2006 | 41.39 | 41.81 | 41.28 | 41.73 | 520,724 | +0.38(+0.93%) |
Oct 06, 2006 | 41.44 | 41.65 | 41.20 | 41.35 | 650,624 | -0.10(-0.24%) |
Oct 05, 2006 | 41.14 | 41.49 | 41.11 | 41.45 | 441,912 | +0.33(+0.80%) |
Oct 04, 2006 | 41.15 | 41.20 | 40.79 | 41.12 | 1,256,917 | -0.28(-0.67%) |
Oct 03, 2006 | 41.32 | 41.64 | 40.94 | 41.40 | 770,813 | +0.09(+0.22%) |