Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.36 | 44.83 | 43.66 | 43.75 | 2,289,608 | -0.52(-1.17%) |
Dec 28, 2006 | 43.94 | 44.41 | 43.54 | 44.26 | 2,433,612 | +0.44(+1.01%) |
Dec 27, 2006 | 42.75 | 44.00 | 42.67 | 43.82 | 2,091,721 | +0.49(+1.14%) |
Dec 26, 2006 | 42.93 | 43.63 | 42.91 | 43.33 | 1,176,297 | +0.29(+0.68%) |
Dec 22, 2006 | 42.99 | 43.74 | 42.92 | 43.04 | 1,767,738 | -0.22(-0.50%) |
Dec 21, 2006 | 43.73 | 44.13 | 42.85 | 43.25 | 3,056,640 | -0.43(-0.99%) |
Dec 20, 2006 | 44.45 | 45.07 | 43.60 | 43.69 | 3,806,972 | -0.64(-1.44%) |
Dec 19, 2006 | 45.75 | 45.76 | 44.05 | 44.33 | 4,696,003 | -1.87(-4.04%) |
Dec 18, 2006 | 46.49 | 47.14 | 45.97 | 46.19 | 2,910,921 | +0.09(+0.21%) |
Dec 15, 2006 | 46.30 | 46.79 | 45.55 | 46.10 | 4,072,829 | +0.01(+0.02%) |
Dec 14, 2006 | 44.99 | 46.60 | 44.85 | 46.09 | 4,020,859 | +1.35(+3.01%) |
Dec 13, 2006 | 46.10 | 46.21 | 44.58 | 44.74 | 3,369,519 | -1.03(-2.25%) |
Dec 12, 2006 | 45.80 | 46.36 | 45.00 | 45.77 | 2,358,734 | -0.12(-0.26%) |
Dec 11, 2006 | 45.87 | 46.68 | 45.47 | 45.89 | 1,929,587 | +0.12(+0.26%) |
Dec 08, 2006 | 45.62 | 46.49 | 44.95 | 45.77 | 2,651,758 | -0.15(-0.32%) |
Dec 07, 2006 | 46.38 | 46.92 | 45.47 | 45.92 | 3,603,081 | -0.41(-0.88%) |
Dec 06, 2006 | 46.30 | 47.01 | 45.85 | 46.32 | 2,730,922 | -0.16(-0.33%) |
Dec 05, 2006 | 46.60 | 47.17 | 46.18 | 46.48 | 4,024,437 | +0.00(+0.00%) |
Dec 04, 2006 | 44.40 | 46.80 | 44.15 | 46.48 | 6,684,165 | +1.89(+4.25%) |
Dec 01, 2006 | 45.10 | 45.71 | 43.69 | 44.58 | 5,480,196 | -0.87(-1.92%) |
Nov 30, 2006 | 45.27 | 45.91 | 44.72 | 45.46 | 5,643,351 | -0.05(-0.11%) |
Nov 29, 2006 | 46.66 | 46.79 | 44.61 | 45.51 | 5,281,364 | -0.51(-1.11%) |
Nov 28, 2006 | 45.58 | 46.42 | 45.28 | 46.02 | 4,429,764 | +0.15(+0.32%) |
Nov 27, 2006 | 47.82 | 47.95 | 45.80 | 45.87 | 4,046,381 | -2.21(-4.60%) |
Nov 24, 2006 | 47.72 | 48.54 | 47.51 | 48.08 | 1,173,859 | -0.10(-0.20%) |
Nov 22, 2006 | 47.97 | 48.40 | 47.42 | 48.18 | 2,222,758 | +0.47(+0.98%) |
Nov 21, 2006 | 48.11 | 48.40 | 47.37 | 47.71 | 4,456,419 | -1.20(-2.46%) |
Nov 20, 2006 | 47.04 | 49.30 | 46.71 | 48.91 | 5,422,923 | +1.95(+4.16%) |
Nov 17, 2006 | 46.83 | 46.96 | 46.18 | 46.96 | 3,279,314 | -0.08(-0.17%) |
Nov 16, 2006 | 47.25 | 47.26 | 45.74 | 47.04 | 5,577,786 | -0.19(-0.40%) |
Nov 15, 2006 | 47.53 | 47.83 | 46.67 | 47.23 | 5,568,876 | -0.34(-0.71%) |
Nov 14, 2006 | 45.64 | 47.69 | 44.81 | 47.57 | 8,238,476 | +1.55(+3.36%) |
Nov 13, 2006 | 43.32 | 46.23 | 43.25 | 46.02 | 7,289,601 | +2.72(+6.29%) |
Nov 10, 2006 | 42.56 | 43.31 | 42.35 | 43.30 | 2,452,670 | +0.82(+1.93%) |
Nov 09, 2006 | 43.69 | 43.83 | 42.42 | 42.48 | 3,249,285 | -0.86(-1.97%) |
Nov 08, 2006 | 43.57 | 44.17 | 43.12 | 43.33 | 3,390,037 | -0.47(-1.07%) |
Nov 07, 2006 | 42.80 | 44.61 | 42.80 | 43.80 | 3,983,405 | +0.90(+2.10%) |
Nov 06, 2006 | 42.35 | 43.62 | 42.35 | 42.90 | 2,584,170 | +0.56(+1.33%) |
Nov 03, 2006 | 42.30 | 42.57 | 41.32 | 42.34 | 3,415,492 | +0.60(+1.45%) |
Nov 02, 2006 | 41.53 | 42.56 | 41.18 | 41.73 | 2,920,525 | -0.16(-0.39%) |
Nov 01, 2006 | 43.02 | 43.37 | 41.51 | 41.90 | 3,871,036 | -0.84(-1.96%) |
Oct 31, 2006 | 43.45 | 43.45 | 42.32 | 42.73 | 3,408,162 | -0.41(-0.94%) |
Oct 30, 2006 | 41.96 | 43.86 | 41.94 | 43.14 | 4,031,138 | +1.02(+2.42%) |
Oct 27, 2006 | 44.25 | 44.26 | 41.98 | 42.12 | 3,760,069 | -2.17(-4.90%) |
Oct 26, 2006 | 44.45 | 44.72 | 43.50 | 44.29 | 3,205,194 | +0.21(+0.47%) |
Oct 25, 2006 | 42.97 | 44.38 | 42.93 | 44.08 | 4,040,930 | +1.26(+2.95%) |
Oct 24, 2006 | 42.99 | 43.34 | 42.48 | 42.82 | 2,478,774 | -0.23(-0.54%) |
Oct 23, 2006 | 41.91 | 43.59 | 41.87 | 43.05 | 4,609,617 | +1.20(+2.87%) |
Oct 20, 2006 | 42.85 | 42.89 | 40.83 | 41.85 | 3,430,433 | -1.17(-2.71%) |
Oct 19, 2006 | 42.16 | 43.18 | 41.84 | 43.02 | 3,891,424 | +0.65(+1.53%) |
Oct 18, 2006 | 43.38 | 43.60 | 41.69 | 42.37 | 5,139,662 | -1.65(-3.75%) |
Oct 17, 2006 | 44.24 | 44.40 | 43.20 | 44.02 | 5,826,823 | -0.99(-2.19%) |
Oct 16, 2006 | 44.71 | 45.31 | 44.08 | 45.01 | 6,467,301 | +0.36(+0.81%) |
Oct 13, 2006 | 41.40 | 44.91 | 41.40 | 44.64 | 10,735,364 | +2.83(+6.76%) |
Oct 12, 2006 | 41.86 | 42.28 | 40.40 | 41.82 | 12,044,179 | +0.23(+0.56%) |
Oct 11, 2006 | 40.42 | 42.43 | 40.37 | 41.59 | 12,549,093 | +0.96(+2.36%) |
Oct 10, 2006 | 41.24 | 41.30 | 40.22 | 40.63 | 4,222,125 | -0.51(-1.24%) |
Oct 09, 2006 | 41.35 | 42.07 | 41.05 | 41.14 | 4,732,850 | -0.08(-0.19%) |
Oct 06, 2006 | 40.48 | 41.78 | 39.99 | 41.21 | 4,963,281 | +0.60(+1.49%) |
Oct 05, 2006 | 40.60 | 40.63 | 39.96 | 40.61 | 2,882,847 | +0.01(+0.02%) |
Oct 04, 2006 | 38.59 | 40.72 | 38.55 | 40.60 | 4,029,750 | +1.81(+4.66%) |
Oct 03, 2006 | 38.29 | 38.84 | 37.75 | 38.79 | 4,143,630 | +0.31(+0.81%) |