Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.64 | 43.90 | 43.43 | 43.54 | 8,911,786 | -0.26(-0.60%) |
Dec 28, 2006 | 43.43 | 43.92 | 43.43 | 43.80 | 8,264,907 | +0.27(+0.62%) |
Dec 27, 2006 | 43.49 | 43.62 | 43.38 | 43.53 | 7,838,507 | +0.24(+0.56%) |
Dec 26, 2006 | 43.26 | 43.38 | 43.18 | 43.29 | 5,768,679 | -0.01(-0.02%) |
Dec 22, 2006 | 43.38 | 43.49 | 43.16 | 43.29 | 9,200,500 | -0.23(-0.53%) |
Dec 21, 2006 | 43.68 | 43.78 | 43.45 | 43.53 | 13,236,438 | -0.28(-0.65%) |
Dec 20, 2006 | 43.95 | 44.11 | 43.75 | 43.81 | 14,834,224 | -0.30(-0.67%) |
Dec 19, 2006 | 43.95 | 44.35 | 43.94 | 44.11 | 15,535,842 | +0.18(+0.42%) |
Dec 18, 2006 | 43.67 | 44.08 | 43.67 | 43.92 | 11,974,221 | +0.20(+0.47%) |
Dec 15, 2006 | 43.79 | 43.90 | 43.20 | 43.72 | 19,406,346 | +0.03(+0.06%) |
Dec 14, 2006 | 43.38 | 43.93 | 43.21 | 43.69 | 14,036,316 | +0.51(+1.19%) |
Dec 13, 2006 | 43.39 | 43.53 | 43.14 | 43.18 | 13,429,925 | -0.07(-0.17%) |
Dec 12, 2006 | 43.38 | 43.46 | 43.06 | 43.25 | 13,551,385 | -0.08(-0.18%) |
Dec 11, 2006 | 43.50 | 43.53 | 43.17 | 43.33 | 11,714,014 | -0.16(-0.38%) |
Dec 08, 2006 | 43.46 | 43.69 | 43.31 | 43.49 | 9,289,510 | -0.07(-0.17%) |
Dec 07, 2006 | 43.69 | 43.95 | 43.49 | 43.56 | 15,807,270 | +0.02(+0.05%) |
Dec 06, 2006 | 43.69 | 43.69 | 43.39 | 43.55 | 10,837,560 | -0.09(-0.21%) |
Dec 05, 2006 | 43.76 | 43.77 | 43.49 | 43.64 | 9,967,625 | -0.07(-0.17%) |
Dec 04, 2006 | 43.78 | 44.00 | 43.40 | 43.71 | 11,806,209 | +0.20(+0.47%) |
Dec 01, 2006 | 43.32 | 43.56 | 43.08 | 43.51 | 13,567,458 | +0.04(+0.09%) |
Nov 30, 2006 | 43.66 | 43.81 | 43.31 | 43.47 | 11,689,753 | -0.19(-0.44%) |
Nov 29, 2006 | 43.46 | 43.74 | 43.35 | 43.66 | 10,278,934 | +0.15(+0.35%) |
Nov 28, 2006 | 43.23 | 43.58 | 43.21 | 43.51 | 12,257,932 | +0.21(+0.49%) |
Nov 27, 2006 | 43.20 | 43.41 | 43.01 | 43.29 | 14,298,039 | -0.13(-0.30%) |
Nov 24, 2006 | 43.86 | 43.89 | 43.43 | 43.43 | 4,416,240 | -0.61(-1.38%) |
Nov 22, 2006 | 43.86 | 44.15 | 43.85 | 44.03 | 10,602,828 | +0.11(+0.26%) |
Nov 21, 2006 | 44.12 | 44.22 | 43.73 | 43.92 | 12,591,986 | -0.27(-0.61%) |
Nov 20, 2006 | 44.57 | 44.58 | 44.07 | 44.19 | 12,091,284 | -0.15(-0.34%) |
Nov 17, 2006 | 43.95 | 44.58 | 43.89 | 44.34 | 16,858,106 | +0.47(+1.07%) |
Nov 16, 2006 | 43.86 | 43.95 | 43.40 | 43.87 | 15,839,569 | -0.01(-0.02%) |
Nov 15, 2006 | 43.89 | 44.18 | 43.80 | 43.88 | 11,787,709 | -0.01(-0.03%) |
Nov 14, 2006 | 43.14 | 44.01 | 43.07 | 43.89 | 17,233,708 | +0.41(+0.94%) |
Nov 13, 2006 | 43.69 | 44.04 | 43.36 | 43.49 | 13,335,152 | -0.23(-0.53%) |
Nov 10, 2006 | 43.53 | 43.73 | 43.18 | 43.72 | 15,335,076 | +0.09(+0.21%) |
Nov 09, 2006 | 44.53 | 44.67 | 43.41 | 43.62 | 25,133,324 | -1.21(-2.71%) |
Nov 08, 2006 | 44.86 | 45.04 | 44.46 | 44.84 | 21,711,816 | -0.47(-1.05%) |
Nov 07, 2006 | 44.96 | 45.52 | 44.94 | 45.31 | 16,181,507 | +0.19(+0.42%) |
Nov 06, 2006 | 45.00 | 45.17 | 44.57 | 45.12 | 12,193,487 | +0.40(+0.90%) |
Nov 03, 2006 | 44.84 | 45.06 | 44.69 | 44.72 | 10,774,631 | -0.06(-0.13%) |
Nov 02, 2006 | 44.28 | 44.84 | 44.24 | 44.78 | 15,731,301 | +0.47(+1.07%) |
Nov 01, 2006 | 44.44 | 44.56 | 44.09 | 44.30 | 16,900,868 | -0.15(-0.33%) |
Oct 31, 2006 | 44.71 | 44.71 | 44.34 | 44.45 | 18,121,384 | -0.20(-0.44%) |
Oct 30, 2006 | 45.06 | 45.08 | 44.55 | 44.65 | 13,912,885 | -0.31(-0.69%) |
Oct 27, 2006 | 45.24 | 45.27 | 44.84 | 44.96 | 12,048,220 | -0.43(-0.94%) |
Oct 26, 2006 | 45.39 | 45.43 | 44.90 | 45.39 | 12,391,068 | -0.01(-0.01%) |
Oct 25, 2006 | 45.34 | 45.47 | 45.15 | 45.39 | 10,625,725 | +0.05(+0.12%) |
Oct 24, 2006 | 45.24 | 45.41 | 45.02 | 45.34 | 16,457,788 | -0.23(-0.51%) |
Oct 23, 2006 | 45.08 | 45.77 | 45.06 | 45.57 | 13,558,360 | +0.32(+0.70%) |
Oct 20, 2006 | 45.11 | 45.60 | 45.02 | 45.25 | 18,294,704 | +0.38(+0.85%) |
Oct 19, 2006 | 44.84 | 44.99 | 44.74 | 44.87 | 13,060,843 | -0.07(-0.16%) |
Oct 18, 2006 | 43.97 | 44.94 | 43.86 | 44.94 | 27,112,626 | +1.37(+3.13%) |
Oct 17, 2006 | 43.28 | 43.86 | 43.20 | 43.58 | 23,217,406 | +0.76(+1.77%) |
Oct 16, 2006 | 42.90 | 42.92 | 42.67 | 42.82 | 9,639,637 | +0.23(+0.54%) |
Oct 13, 2006 | 43.35 | 43.35 | 42.54 | 42.59 | 9,725,311 | -0.17(-0.40%) |
Oct 12, 2006 | 43.02 | 43.06 | 42.72 | 42.76 | 11,982,258 | -0.17(-0.40%) |
Oct 11, 2006 | 42.79 | 43.00 | 42.73 | 42.93 | 7,362,978 | +0.09(+0.22%) |
Oct 10, 2006 | 42.76 | 42.85 | 42.67 | 42.84 | 9,169,415 | +0.06(+0.14%) |
Oct 09, 2006 | 42.80 | 42.87 | 42.64 | 42.78 | 8,409,265 | -0.13(-0.29%) |
Oct 06, 2006 | 42.87 | 42.97 | 42.77 | 42.91 | 10,818,454 | -0.03(-0.08%) |
Oct 05, 2006 | 43.06 | 43.29 | 42.94 | 42.94 | 12,128,435 | -0.47(-1.09%) |
Oct 04, 2006 | 43.22 | 43.45 | 43.11 | 43.41 | 9,353,349 | +0.22(+0.50%) |
Oct 03, 2006 | 42.91 | 43.31 | 42.85 | 43.20 | 10,530,952 | +0.27(+0.63%) |