Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.85 | 42.98 | 42.40 | 42.64 | 22,705,060 | -0.39(-0.91%) |
Dec 28, 2006 | 42.72 | 43.09 | 42.65 | 43.03 | 19,420,760 | +0.21(+0.48%) |
Dec 27, 2006 | 42.45 | 42.84 | 42.29 | 42.82 | 19,669,320 | +0.51(+1.20%) |
Dec 26, 2006 | 42.01 | 42.43 | 41.95 | 42.31 | 20,283,262 | +0.36(+0.85%) |
Dec 22, 2006 | 42.29 | 42.42 | 41.89 | 41.96 | 21,576,386 | -0.26(-0.61%) |
Dec 21, 2006 | 42.34 | 42.59 | 41.82 | 42.21 | 30,830,084 | -0.12(-0.28%) |
Dec 20, 2006 | 42.76 | 42.84 | 42.14 | 42.33 | 31,636,332 | -0.51(-1.18%) |
Dec 19, 2006 | 41.90 | 43.02 | 41.67 | 42.84 | 40,068,324 | +0.82(+1.96%) |
Dec 18, 2006 | 42.99 | 42.99 | 41.93 | 42.01 | 40,493,196 | -1.00(-2.32%) |
Dec 15, 2006 | 43.93 | 43.96 | 42.92 | 43.01 | 66,537,552 | -0.80(-1.82%) |
Dec 14, 2006 | 43.13 | 43.96 | 42.98 | 43.81 | 33,592,820 | +0.76(+1.77%) |
Dec 13, 2006 | 42.54 | 43.07 | 42.25 | 43.04 | 36,984,596 | +0.62(+1.46%) |
Dec 12, 2006 | 41.90 | 42.51 | 41.90 | 42.43 | 33,493,074 | +0.50(+1.18%) |
Dec 11, 2006 | 41.87 | 42.20 | 41.63 | 41.93 | 33,502,778 | -0.08(-0.19%) |
Dec 08, 2006 | 42.40 | 42.52 | 41.98 | 42.01 | 29,528,692 | -0.12(-0.28%) |
Dec 07, 2006 | 42.45 | 42.68 | 41.89 | 42.13 | 49,895,884 | -0.33(-0.79%) |
Dec 06, 2006 | 43.30 | 43.51 | 42.43 | 42.46 | 55,249,364 | -0.97(-2.24%) |
Dec 05, 2006 | 43.46 | 43.69 | 43.10 | 43.43 | 36,144,920 | +0.16(+0.37%) |
Dec 04, 2006 | 42.95 | 43.29 | 42.57 | 43.27 | 34,787,816 | +0.32(+0.74%) |
Dec 01, 2006 | 42.46 | 43.12 | 42.18 | 42.95 | 38,296,592 | +0.22(+0.51%) |
Nov 30, 2006 | 42.52 | 43.05 | 42.31 | 42.74 | 49,008,580 | +0.43(+1.03%) |
Nov 29, 2006 | 41.34 | 42.53 | 41.27 | 42.30 | 44,757,180 | +1.04(+2.52%) |
Nov 28, 2006 | 40.42 | 41.31 | 40.42 | 41.26 | 34,780,628 | +0.94(+2.33%) |
Nov 27, 2006 | 40.22 | 40.72 | 40.14 | 40.32 | 34,080,056 | +0.05(+0.12%) |
Nov 24, 2006 | 40.01 | 40.52 | 39.98 | 40.27 | 10,008,365 | -0.29(-0.73%) |
Nov 22, 2006 | 40.63 | 40.91 | 40.13 | 40.57 | 21,391,988 | -0.27(-0.65%) |
Nov 21, 2006 | 40.49 | 40.91 | 40.33 | 40.83 | 23,884,958 | +0.53(+1.33%) |
Nov 20, 2006 | 40.37 | 40.76 | 40.23 | 40.30 | 34,106,116 | -0.36(-0.89%) |
Nov 17, 2006 | 40.03 | 40.72 | 39.93 | 40.66 | 46,393,400 | +0.23(+0.56%) |
Nov 16, 2006 | 41.70 | 41.71 | 40.40 | 40.43 | 40,072,640 | -1.19(-2.85%) |
Nov 15, 2006 | 41.17 | 41.69 | 41.17 | 41.62 | 36,574,104 | +0.19(+0.47%) |
Nov 14, 2006 | 41.41 | 41.54 | 41.03 | 41.42 | 31,898,370 | +0.01(+0.03%) |
Nov 13, 2006 | 41.23 | 41.65 | 41.10 | 41.41 | 31,245,250 | +0.01(+0.01%) |
Nov 10, 2006 | 41.48 | 41.62 | 41.20 | 41.41 | 33,046,816 | -0.11(-0.25%) |
Nov 09, 2006 | 41.29 | 41.62 | 40.98 | 41.51 | 38,728,292 | +0.27(+0.65%) |
Nov 08, 2006 | 40.36 | 41.29 | 40.19 | 41.25 | 40,179,036 | +0.89(+2.21%) |
Nov 07, 2006 | 40.57 | 40.72 | 40.16 | 40.36 | 36,173,316 | -0.21(-0.52%) |
Nov 06, 2006 | 40.15 | 40.65 | 40.01 | 40.57 | 30,915,992 | +0.42(+1.05%) |
Nov 03, 2006 | 39.61 | 40.28 | 39.69 | 40.14 | 45,828,520 | +0.53(+1.35%) |
Nov 02, 2006 | 39.54 | 39.70 | 39.19 | 39.61 | 36,222,744 | +0.07(+0.18%) |
Nov 01, 2006 | 39.83 | 39.92 | 39.10 | 39.54 | 32,911,124 | -0.20(-0.50%) |
Oct 31, 2006 | 39.33 | 39.77 | 38.95 | 39.74 | 36,520,188 | +0.32(+0.82%) |
Oct 30, 2006 | 39.59 | 39.83 | 39.23 | 39.42 | 31,670,658 | -0.34(-0.87%) |
Oct 27, 2006 | 39.76 | 40.13 | 39.66 | 39.76 | 34,899,244 | -0.09(-0.22%) |
Oct 26, 2006 | 39.51 | 40.24 | 39.32 | 39.85 | 47,394,108 | +0.34(+0.86%) |
Oct 25, 2006 | 38.79 | 39.73 | 38.59 | 39.51 | 46,437,612 | +0.62(+1.60%) |
Oct 24, 2006 | 38.76 | 39.08 | 38.71 | 38.89 | 35,541,944 | -0.02(-0.04%) |
Oct 23, 2006 | 38.31 | 38.90 | 38.24 | 38.90 | 30,804,922 | +0.21(+0.53%) |
Oct 20, 2006 | 38.95 | 38.96 | 38.58 | 38.70 | 38,121,180 | -0.10(-0.26%) |
Oct 19, 2006 | 38.86 | 38.99 | 38.43 | 38.80 | 42,043,328 | +0.31(+0.81%) |
Oct 18, 2006 | 38.67 | 38.94 | 38.26 | 38.49 | 34,858,088 | -0.13(-0.35%) |
Oct 17, 2006 | 38.85 | 38.86 | 38.38 | 38.62 | 30,895,862 | -0.23(-0.60%) |
Oct 16, 2006 | 38.09 | 38.88 | 38.07 | 38.85 | 35,240,004 | +0.80(+2.09%) |
Oct 13, 2006 | 37.88 | 38.24 | 37.76 | 38.06 | 36,843,512 | +0.42(+1.11%) |
Oct 12, 2006 | 37.21 | 37.70 | 37.20 | 37.64 | 33,324,672 | +0.62(+1.68%) |
Oct 11, 2006 | 37.20 | 37.31 | 36.86 | 37.02 | 36,794,808 | -0.37(-1.00%) |
Oct 10, 2006 | 36.84 | 37.54 | 36.70 | 37.39 | 41,409,616 | +0.36(+0.98%) |
Oct 09, 2006 | 37.70 | 37.77 | 37.00 | 37.03 | 34,629,836 | -0.54(-1.44%) |
Oct 06, 2006 | 37.28 | 37.62 | 37.00 | 37.57 | 34,937,528 | +0.11(+0.30%) |
Oct 05, 2006 | 37.42 | 37.68 | 37.25 | 37.46 | 39,658,372 | +0.40(+1.07%) |
Oct 04, 2006 | 36.44 | 37.15 | 36.08 | 37.06 | 46,484,700 | +0.67(+1.83%) |
Oct 03, 2006 | 36.95 | 37.00 | 36.31 | 36.39 | 41,318,496 | -0.88(-2.37%) |