Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 51.29 | 51.82 | 51.17 | 51.44 | 1,409,277 | +0.15(+0.29%) |
Dec 28, 2006 | 51.04 | 51.42 | 50.81 | 51.29 | 1,422,076 | +0.07(+0.14%) |
Dec 27, 2006 | 50.68 | 51.22 | 50.30 | 51.22 | 1,658,760 | +0.92(+1.83%) |
Dec 26, 2006 | 49.82 | 50.81 | 49.82 | 50.30 | 1,247,024 | +0.48(+0.97%) |
Dec 22, 2006 | 50.18 | 50.38 | 49.68 | 49.82 | 1,415,381 | -0.45(-0.89%) |
Dec 21, 2006 | 51.09 | 51.25 | 50.26 | 50.27 | 2,161,666 | -0.82(-1.61%) |
Dec 20, 2006 | 50.40 | 51.34 | 50.40 | 51.09 | 2,295,958 | +0.97(+1.94%) |
Dec 19, 2006 | 50.77 | 50.92 | 49.71 | 50.12 | 2,347,548 | -0.65(-1.28%) |
Dec 18, 2006 | 51.29 | 51.40 | 50.67 | 50.77 | 1,739,887 | -0.26(-0.52%) |
Dec 15, 2006 | 51.30 | 51.69 | 50.95 | 51.03 | 3,041,652 | -0.14(-0.28%) |
Dec 14, 2006 | 51.17 | 51.74 | 51.08 | 51.18 | 1,733,389 | -0.11(-0.22%) |
Dec 13, 2006 | 51.87 | 51.96 | 50.93 | 51.29 | 2,777,991 | -0.28(-0.54%) |
Dec 12, 2006 | 51.95 | 52.40 | 51.46 | 51.57 | 1,729,057 | -0.38(-0.73%) |
Dec 11, 2006 | 51.52 | 52.21 | 51.28 | 51.95 | 1,408,883 | +0.43(+0.84%) |
Dec 08, 2006 | 51.55 | 51.70 | 51.17 | 51.52 | 923,305 | +0.10(+0.19%) |
Dec 07, 2006 | 51.72 | 51.88 | 51.34 | 51.42 | 1,515,607 | -0.09(-0.17%) |
Dec 06, 2006 | 52.12 | 52.12 | 51.13 | 51.51 | 2,456,832 | -0.61(-1.17%) |
Dec 05, 2006 | 52.68 | 52.86 | 52.07 | 52.12 | 3,323,428 | -0.49(-0.94%) |
Dec 04, 2006 | 51.88 | 52.78 | 51.83 | 52.61 | 3,079,655 | +0.94(+1.82%) |
Dec 01, 2006 | 51.75 | 52.31 | 51.15 | 51.67 | 1,863,742 | -0.12(-0.24%) |
Nov 30, 2006 | 51.08 | 52.02 | 51.01 | 51.79 | 1,979,722 | +0.76(+1.49%) |
Nov 29, 2006 | 50.40 | 51.12 | 50.25 | 51.03 | 1,322,440 | +0.75(+1.49%) |
Nov 28, 2006 | 49.87 | 50.47 | 49.09 | 50.28 | 4,354,050 | +0.41(+0.83%) |
Nov 27, 2006 | 51.60 | 51.60 | 49.86 | 49.87 | 2,553,908 | -1.89(-3.66%) |
Nov 24, 2006 | 51.22 | 51.76 | 51.21 | 51.76 | 633,652 | +0.49(+0.96%) |
Nov 22, 2006 | 51.15 | 51.56 | 50.88 | 51.27 | 1,371,470 | +0.15(+0.30%) |
Nov 21, 2006 | 49.91 | 51.20 | 49.84 | 51.12 | 4,140,600 | +1.20(+2.41%) |
Nov 20, 2006 | 48.76 | 52.58 | 48.63 | 49.91 | 4,124,651 | +1.44(+2.96%) |
Nov 17, 2006 | 48.50 | 48.78 | 48.22 | 48.47 | 2,125,237 | -0.12(-0.25%) |
Nov 16, 2006 | 48.50 | 48.76 | 48.45 | 48.60 | 2,075,616 | +0.16(+0.33%) |
Nov 15, 2006 | 48.87 | 48.87 | 48.43 | 48.44 | 1,817,469 | -0.32(-0.66%) |
Nov 14, 2006 | 48.07 | 48.87 | 48.05 | 48.76 | 1,585,313 | +0.45(+0.93%) |
Nov 13, 2006 | 48.14 | 48.44 | 48.07 | 48.31 | 1,086,937 | +0.18(+0.37%) |
Nov 10, 2006 | 48.12 | 48.20 | 47.67 | 48.13 | 1,312,397 | +0.24(+0.51%) |
Nov 09, 2006 | 47.70 | 48.24 | 47.35 | 47.89 | 1,586,495 | +0.27(+0.58%) |
Nov 08, 2006 | 47.48 | 47.85 | 46.89 | 47.62 | 1,952,745 | +0.14(+0.30%) |
Nov 07, 2006 | 47.94 | 48.10 | 47.47 | 47.47 | 1,802,110 | -0.70(-1.44%) |
Nov 06, 2006 | 47.89 | 48.28 | 47.86 | 48.17 | 2,138,233 | +0.38(+0.79%) |
Nov 03, 2006 | 48.37 | 48.58 | 47.31 | 47.79 | 3,016,644 | -0.63(-1.30%) |
Nov 02, 2006 | 49.27 | 49.27 | 47.88 | 48.42 | 2,654,135 | -0.85(-1.72%) |
Nov 01, 2006 | 49.52 | 49.56 | 49.16 | 49.27 | 1,556,761 | -0.04(-0.08%) |
Oct 31, 2006 | 49.59 | 49.70 | 48.81 | 49.31 | 1,972,436 | -0.06(-0.12%) |
Oct 30, 2006 | 49.21 | 49.42 | 48.81 | 49.37 | 1,753,473 | +0.21(+0.42%) |
Oct 27, 2006 | 49.26 | 49.45 | 48.72 | 49.16 | 1,849,959 | -0.15(-0.30%) |
Oct 26, 2006 | 49.01 | 49.34 | 48.89 | 49.31 | 1,222,804 | +0.37(+0.76%) |
Oct 25, 2006 | 48.60 | 49.17 | 48.60 | 48.94 | 1,692,235 | +0.34(+0.70%) |
Oct 24, 2006 | 48.82 | 48.88 | 48.33 | 48.60 | 992,027 | -0.22(-0.45%) |
Oct 23, 2006 | 48.69 | 48.82 | 48.31 | 48.82 | 1,261,398 | +0.13(+0.27%) |
Oct 20, 2006 | 48.80 | 48.87 | 48.49 | 48.69 | 1,705,231 | +0.01(+0.02%) |
Oct 19, 2006 | 48.91 | 49.07 | 48.57 | 48.68 | 1,066,064 | -0.10(-0.21%) |
Oct 18, 2006 | 48.80 | 49.03 | 48.55 | 48.78 | 2,409,968 | +0.17(+0.36%) |
Oct 17, 2006 | 48.50 | 48.79 | 48.37 | 48.61 | 1,925,572 | -0.18(-0.37%) |
Oct 16, 2006 | 48.42 | 48.90 | 48.31 | 48.79 | 1,843,067 | +0.37(+0.77%) |
Oct 13, 2006 | 48.03 | 48.56 | 47.99 | 48.42 | 1,567,198 | +0.39(+0.81%) |
Oct 12, 2006 | 48.09 | 48.09 | 47.61 | 48.03 | 1,189,329 | +0.20(+0.41%) |
Oct 11, 2006 | 47.91 | 48.29 | 47.46 | 47.83 | 1,196,024 | -0.08(-0.17%) |
Oct 10, 2006 | 47.86 | 48.42 | 47.33 | 47.91 | 2,210,105 | +0.06(+0.12%) |
Oct 09, 2006 | 47.66 | 47.89 | 47.05 | 47.85 | 1,895,248 | +0.20(+0.42%) |
Oct 06, 2006 | 47.81 | 47.94 | 47.53 | 47.66 | 1,647,536 | -0.43(-0.90%) |
Oct 05, 2006 | 47.64 | 48.17 | 47.60 | 48.09 | 2,295,170 | +0.45(+0.95%) |
Oct 04, 2006 | 46.87 | 47.70 | 46.87 | 47.64 | 2,451,319 | +0.89(+1.91%) |
Oct 03, 2006 | 45.74 | 46.79 | 45.74 | 46.74 | 2,564,935 | +1.08(+2.36%) |