Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.81 | 44.94 | 44.34 | 44.59 | 21,712,242 | -0.41(-0.91%) |
Dec 28, 2006 | 44.67 | 45.06 | 44.60 | 44.99 | 18,571,552 | +0.22(+0.48%) |
Dec 27, 2006 | 44.39 | 44.80 | 44.23 | 44.78 | 18,809,244 | +0.53(+1.20%) |
Dec 26, 2006 | 43.94 | 44.37 | 43.87 | 44.25 | 19,396,340 | +0.37(+0.85%) |
Dec 22, 2006 | 44.22 | 44.36 | 43.81 | 43.88 | 20,632,920 | -0.27(-0.61%) |
Dec 21, 2006 | 44.27 | 44.54 | 43.73 | 44.14 | 29,481,982 | -0.12(-0.28%) |
Dec 20, 2006 | 44.71 | 44.80 | 44.07 | 44.27 | 30,252,976 | -0.53(-1.18%) |
Dec 19, 2006 | 43.81 | 44.98 | 43.58 | 44.80 | 38,316,264 | +0.86(+1.96%) |
Dec 18, 2006 | 44.95 | 44.95 | 43.85 | 43.94 | 38,722,556 | -1.04(-2.32%) |
Dec 15, 2006 | 45.94 | 45.97 | 44.88 | 44.98 | 63,628,080 | -0.83(-1.82%) |
Dec 14, 2006 | 45.10 | 45.97 | 44.95 | 45.81 | 32,123,914 | +0.80(+1.77%) |
Dec 13, 2006 | 44.48 | 45.04 | 44.19 | 45.01 | 35,367,380 | +0.65(+1.46%) |
Dec 12, 2006 | 43.82 | 44.45 | 43.82 | 44.37 | 32,028,528 | +0.52(+1.18%) |
Dec 11, 2006 | 43.78 | 44.13 | 43.53 | 43.85 | 32,037,810 | -0.08(-0.19%) |
Dec 08, 2006 | 44.34 | 44.46 | 43.89 | 43.93 | 28,237,498 | -0.12(-0.28%) |
Dec 07, 2006 | 44.39 | 44.63 | 43.80 | 44.05 | 47,714,100 | -0.35(-0.79%) |
Dec 06, 2006 | 45.28 | 45.50 | 44.37 | 44.40 | 52,833,488 | -1.02(-2.24%) |
Dec 05, 2006 | 45.45 | 45.69 | 45.08 | 45.42 | 34,564,420 | +0.17(+0.37%) |
Dec 04, 2006 | 44.92 | 45.27 | 44.52 | 45.25 | 33,266,656 | +0.33(+0.74%) |
Dec 01, 2006 | 44.40 | 45.09 | 44.11 | 44.92 | 36,622,004 | +0.23(+0.51%) |
Nov 30, 2006 | 44.46 | 45.02 | 44.25 | 44.69 | 46,865,592 | +0.45(+1.03%) |
Nov 29, 2006 | 43.23 | 44.48 | 43.16 | 44.24 | 42,800,092 | +1.09(+2.52%) |
Nov 28, 2006 | 42.27 | 43.20 | 42.27 | 43.15 | 33,259,780 | +0.98(+2.33%) |
Nov 27, 2006 | 42.06 | 42.58 | 41.97 | 42.17 | 32,589,844 | +0.05(+0.12%) |
Nov 24, 2006 | 41.83 | 42.37 | 41.81 | 42.11 | 9,570,731 | -0.31(-0.73%) |
Nov 22, 2006 | 42.49 | 42.78 | 41.96 | 42.42 | 20,456,584 | -0.28(-0.65%) |
Nov 21, 2006 | 42.34 | 42.78 | 42.18 | 42.70 | 22,840,544 | +0.56(+1.33%) |
Nov 20, 2006 | 42.21 | 42.63 | 42.07 | 42.14 | 32,614,766 | -0.38(-0.89%) |
Nov 17, 2006 | 41.86 | 42.58 | 41.75 | 42.52 | 44,364,764 | +0.24(+0.56%) |
Nov 16, 2006 | 43.61 | 43.62 | 42.25 | 42.28 | 38,320,392 | -1.24(-2.85%) |
Nov 15, 2006 | 43.06 | 43.60 | 43.06 | 43.52 | 34,974,836 | +0.20(+0.47%) |
Nov 14, 2006 | 43.31 | 43.44 | 42.91 | 43.32 | 30,503,558 | +0.01(+0.03%) |
Nov 13, 2006 | 43.11 | 43.55 | 42.98 | 43.31 | 29,878,994 | +0.01(+0.01%) |
Nov 10, 2006 | 43.38 | 43.52 | 43.09 | 43.30 | 31,601,784 | -0.11(-0.25%) |
Nov 09, 2006 | 43.17 | 43.52 | 42.85 | 43.41 | 37,034,828 | +0.28(+0.65%) |
Nov 08, 2006 | 42.20 | 43.17 | 42.03 | 43.13 | 38,422,136 | +0.93(+2.21%) |
Nov 07, 2006 | 42.42 | 42.59 | 42.00 | 42.20 | 34,591,576 | -0.22(-0.52%) |
Nov 06, 2006 | 41.99 | 42.50 | 41.83 | 42.42 | 29,564,134 | +0.44(+1.05%) |
Nov 03, 2006 | 41.42 | 42.12 | 41.50 | 41.98 | 43,824,588 | +0.56(+1.35%) |
Nov 02, 2006 | 41.35 | 41.52 | 40.98 | 41.42 | 34,638,836 | +0.08(+0.18%) |
Nov 01, 2006 | 41.65 | 41.75 | 40.89 | 41.35 | 31,472,026 | -0.21(-0.50%) |
Oct 31, 2006 | 41.13 | 41.59 | 40.74 | 41.56 | 34,923,276 | +0.34(+0.82%) |
Oct 30, 2006 | 41.40 | 41.65 | 41.03 | 41.22 | 30,285,802 | -0.36(-0.87%) |
Oct 27, 2006 | 41.58 | 41.97 | 41.47 | 41.58 | 33,373,212 | -0.09(-0.22%) |
Oct 26, 2006 | 41.32 | 42.09 | 41.11 | 41.67 | 45,321,716 | +0.36(+0.86%) |
Oct 25, 2006 | 40.57 | 41.54 | 40.36 | 41.32 | 44,407,044 | +0.65(+1.60%) |
Oct 24, 2006 | 40.54 | 40.86 | 40.48 | 40.67 | 33,987,808 | -0.02(-0.04%) |
Oct 23, 2006 | 40.06 | 40.68 | 39.98 | 40.68 | 29,457,922 | +0.22(+0.53%) |
Oct 20, 2006 | 40.74 | 40.74 | 40.34 | 40.47 | 36,454,264 | -0.10(-0.26%) |
Oct 19, 2006 | 40.64 | 40.77 | 40.19 | 40.57 | 40,204,908 | +0.33(+0.81%) |
Oct 18, 2006 | 40.44 | 40.72 | 40.01 | 40.25 | 33,333,856 | -0.14(-0.35%) |
Oct 17, 2006 | 40.63 | 40.64 | 40.13 | 40.39 | 29,544,886 | -0.24(-0.60%) |
Oct 16, 2006 | 39.83 | 40.66 | 39.81 | 40.63 | 33,699,072 | +0.83(+2.09%) |
Oct 13, 2006 | 39.61 | 39.99 | 39.49 | 39.80 | 35,232,464 | +0.44(+1.11%) |
Oct 12, 2006 | 38.91 | 39.42 | 38.90 | 39.36 | 31,867,490 | +0.65(+1.68%) |
Oct 11, 2006 | 38.90 | 39.01 | 38.55 | 38.71 | 35,185,888 | -0.39(-1.00%) |
Oct 10, 2006 | 38.52 | 39.26 | 38.38 | 39.10 | 39,598,904 | +0.38(+0.98%) |
Oct 09, 2006 | 39.43 | 39.50 | 38.69 | 38.72 | 33,115,584 | -0.56(-1.44%) |
Oct 06, 2006 | 38.98 | 39.34 | 38.69 | 39.29 | 33,409,820 | +0.12(+0.30%) |
Oct 05, 2006 | 39.13 | 39.40 | 38.95 | 39.17 | 37,924,236 | +0.41(+1.07%) |
Oct 04, 2006 | 38.11 | 38.84 | 37.73 | 38.76 | 44,452,072 | +0.70(+1.83%) |
Oct 03, 2006 | 38.63 | 38.69 | 37.97 | 38.06 | 39,511,768 | -0.93(-2.37%) |