Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.07 | 49.51 | 48.97 | 49.19 | 1,543,569 | -0.15(-0.30%) |
Dec 28, 2006 | 49.24 | 49.58 | 48.65 | 49.34 | 1,992,228 | +0.18(+0.37%) |
Dec 27, 2006 | 49.37 | 49.67 | 48.91 | 49.16 | 1,891,320 | +0.19(+0.39%) |
Dec 26, 2006 | 48.90 | 49.52 | 48.77 | 48.97 | 1,017,110 | -0.06(-0.12%) |
Dec 22, 2006 | 49.57 | 49.68 | 48.91 | 49.03 | 1,396,169 | -0.63(-1.27%) |
Dec 21, 2006 | 49.30 | 49.97 | 49.06 | 49.66 | 3,366,294 | +0.32(+0.65%) |
Dec 20, 2006 | 49.51 | 49.71 | 49.15 | 49.34 | 3,688,033 | -0.18(-0.36%) |
Dec 19, 2006 | 48.50 | 49.89 | 48.00 | 49.52 | 8,178,452 | -0.71(-1.41%) |
Dec 18, 2006 | 51.37 | 51.46 | 50.02 | 50.23 | 2,536,168 | -1.13(-2.20%) |
Dec 15, 2006 | 51.39 | 52.36 | 50.94 | 51.36 | 4,748,019 | +0.30(+0.59%) |
Dec 14, 2006 | 50.31 | 51.76 | 50.31 | 51.06 | 3,889,484 | +0.89(+1.77%) |
Dec 13, 2006 | 50.87 | 51.00 | 49.75 | 50.17 | 3,479,465 | -0.57(-1.12%) |
Dec 12, 2006 | 51.64 | 51.64 | 50.26 | 50.74 | 3,202,257 | -0.60(-1.17%) |
Dec 11, 2006 | 50.10 | 51.47 | 50.06 | 51.34 | 3,962,943 | +0.67(+1.32%) |
Dec 08, 2006 | 51.26 | 52.07 | 50.56 | 50.67 | 2,822,871 | -0.69(-1.34%) |
Dec 07, 2006 | 51.89 | 52.15 | 51.24 | 51.36 | 2,556,156 | -0.53(-1.02%) |
Dec 06, 2006 | 51.51 | 51.95 | 51.00 | 51.89 | 2,814,294 | +0.39(+0.76%) |
Dec 05, 2006 | 51.66 | 51.94 | 51.00 | 51.50 | 2,474,307 | -0.28(-0.54%) |
Dec 04, 2006 | 52.36 | 52.52 | 51.61 | 51.78 | 2,711,142 | -0.38(-0.73%) |
Dec 01, 2006 | 52.50 | 52.72 | 51.71 | 52.16 | 3,272,668 | -0.10(-0.19%) |
Nov 30, 2006 | 51.51 | 52.50 | 51.30 | 52.26 | 3,903,500 | +0.75(+1.46%) |
Nov 29, 2006 | 50.97 | 51.56 | 50.76 | 51.51 | 2,666,735 | +0.48(+0.94%) |
Nov 28, 2006 | 50.78 | 51.50 | 50.47 | 51.03 | 3,093,821 | -0.06(-0.12%) |
Nov 27, 2006 | 51.14 | 51.69 | 50.73 | 51.09 | 3,234,789 | -0.42(-0.82%) |
Nov 24, 2006 | 51.34 | 51.95 | 51.06 | 51.51 | 1,236,738 | -0.47(-0.90%) |
Nov 22, 2006 | 51.06 | 52.14 | 50.98 | 51.98 | 3,051,444 | +0.98(+1.92%) |
Nov 21, 2006 | 51.45 | 51.60 | 50.90 | 51.00 | 3,219,938 | -0.27(-0.53%) |
Nov 20, 2006 | 51.18 | 51.63 | 50.81 | 51.27 | 3,056,211 | +0.48(+0.95%) |
Nov 17, 2006 | 49.91 | 50.90 | 49.73 | 50.79 | 5,574,627 | +0.84(+1.68%) |
Nov 16, 2006 | 49.10 | 49.98 | 49.00 | 49.95 | 4,318,690 | +0.98(+2.00%) |
Nov 15, 2006 | 48.40 | 49.25 | 48.31 | 48.97 | 3,568,578 | +0.66(+1.37%) |
Nov 14, 2006 | 48.37 | 48.50 | 47.88 | 48.31 | 2,345,348 | +0.04(+0.08%) |
Nov 13, 2006 | 47.77 | 48.37 | 47.37 | 48.27 | 2,720,305 | +0.77(+1.62%) |
Nov 10, 2006 | 47.32 | 47.91 | 46.74 | 47.50 | 2,421,087 | +0.43(+0.91%) |
Nov 09, 2006 | 48.52 | 48.82 | 47.00 | 47.07 | 2,629,572 | -1.59(-3.27%) |
Nov 08, 2006 | 48.18 | 48.92 | 47.96 | 48.66 | 3,343,185 | -0.14(-0.29%) |
Nov 07, 2006 | 48.24 | 48.95 | 47.68 | 48.80 | 3,502,616 | +0.39(+0.81%) |
Nov 06, 2006 | 47.61 | 48.50 | 47.50 | 48.41 | 2,115,439 | +0.89(+1.87%) |
Nov 03, 2006 | 47.76 | 47.87 | 47.26 | 47.52 | 1,870,818 | -0.19(-0.40%) |
Nov 02, 2006 | 47.58 | 47.87 | 46.95 | 47.71 | 2,650,151 | -0.06(-0.13%) |
Nov 01, 2006 | 47.67 | 48.32 | 47.40 | 47.77 | 4,624,323 | +0.17(+0.36%) |
Oct 31, 2006 | 46.90 | 48.50 | 46.00 | 47.60 | 12,980,030 | +3.69(+8.40%) |
Oct 30, 2006 | 44.39 | 44.42 | 43.90 | 43.91 | 2,534,882 | -0.11(-0.25%) |
Oct 27, 2006 | 44.37 | 44.58 | 43.88 | 44.02 | 2,570,189 | -0.39(-0.88%) |
Oct 26, 2006 | 44.84 | 44.98 | 43.83 | 44.41 | 3,909,361 | -0.53(-1.18%) |
Oct 25, 2006 | 44.76 | 45.12 | 44.48 | 44.94 | 2,514,462 | +0.03(+0.07%) |
Oct 24, 2006 | 45.20 | 45.33 | 44.15 | 44.91 | 2,023,397 | -0.38(-0.84%) |
Oct 23, 2006 | 44.74 | 45.53 | 44.26 | 45.29 | 3,109,231 | +0.28(+0.62%) |
Oct 20, 2006 | 45.63 | 45.91 | 44.76 | 45.01 | 4,187,236 | -0.91(-1.98%) |
Oct 19, 2006 | 45.71 | 46.22 | 45.62 | 45.92 | 2,357,880 | -0.03(-0.07%) |
Oct 18, 2006 | 45.87 | 46.13 | 45.53 | 45.95 | 2,384,231 | +0.51(+1.12%) |
Oct 17, 2006 | 45.26 | 45.79 | 45.20 | 45.44 | 2,135,715 | -0.12(-0.26%) |
Oct 16, 2006 | 45.65 | 45.78 | 45.31 | 45.56 | 1,956,802 | -0.28(-0.61%) |
Oct 13, 2006 | 45.53 | 45.89 | 45.09 | 45.84 | 1,754,527 | +0.16(+0.35%) |
Oct 12, 2006 | 45.26 | 45.73 | 44.96 | 45.68 | 2,028,360 | +0.47(+1.04%) |
Oct 11, 2006 | 44.55 | 45.29 | 44.46 | 45.21 | 2,427,846 | +0.21(+0.47%) |
Oct 10, 2006 | 45.75 | 45.80 | 44.74 | 45.00 | 1,919,537 | -0.58(-1.27%) |
Oct 09, 2006 | 45.57 | 45.92 | 45.38 | 45.58 | 1,936,762 | -0.08(-0.18%) |
Oct 06, 2006 | 45.64 | 46.01 | 45.41 | 45.66 | 1,979,403 | -0.03(-0.07%) |
Oct 05, 2006 | 45.93 | 46.45 | 45.53 | 45.69 | 2,070,893 | -0.49(-1.06%) |
Oct 04, 2006 | 44.66 | 46.39 | 44.66 | 46.18 | 3,915,555 | +1.30(+2.90%) |
Oct 03, 2006 | 44.12 | 45.22 | 43.49 | 44.88 | 3,105,138 | +0.64(+1.45%) |