Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.30 | 44.77 | 43.60 | 43.69 | 2,292,680 | -0.52(-1.17%) |
Dec 28, 2006 | 43.88 | 44.35 | 43.48 | 44.21 | 2,436,877 | +0.44(+1.01%) |
Dec 27, 2006 | 42.69 | 43.94 | 42.61 | 43.77 | 2,094,528 | +0.49(+1.14%) |
Dec 26, 2006 | 42.88 | 43.58 | 42.85 | 43.27 | 1,177,876 | +0.29(+0.68%) |
Dec 22, 2006 | 42.94 | 43.68 | 42.86 | 42.98 | 1,770,110 | -0.22(-0.50%) |
Dec 21, 2006 | 43.67 | 44.07 | 42.79 | 43.20 | 3,060,740 | -0.43(-0.99%) |
Dec 20, 2006 | 44.39 | 45.01 | 43.54 | 43.63 | 3,812,079 | -0.64(-1.44%) |
Dec 19, 2006 | 45.69 | 45.70 | 43.99 | 44.27 | 4,702,302 | -1.86(-4.04%) |
Dec 18, 2006 | 46.43 | 47.08 | 45.91 | 46.13 | 2,914,827 | +0.10(+0.21%) |
Dec 15, 2006 | 46.24 | 46.73 | 45.49 | 46.03 | 4,078,293 | +0.01(+0.02%) |
Dec 14, 2006 | 44.93 | 46.54 | 44.79 | 46.03 | 4,026,253 | +1.35(+3.01%) |
Dec 13, 2006 | 46.03 | 46.15 | 44.52 | 44.68 | 3,374,039 | -1.03(-2.25%) |
Dec 12, 2006 | 45.74 | 46.30 | 44.94 | 45.71 | 2,361,898 | -0.12(-0.26%) |
Dec 11, 2006 | 45.81 | 46.62 | 45.40 | 45.83 | 1,932,176 | +0.12(+0.26%) |
Dec 08, 2006 | 45.56 | 46.43 | 44.89 | 45.71 | 2,655,315 | -0.15(-0.32%) |
Dec 07, 2006 | 46.32 | 46.85 | 45.40 | 45.85 | 3,607,914 | -0.41(-0.88%) |
Dec 06, 2006 | 46.24 | 46.95 | 45.78 | 46.26 | 2,734,586 | -0.16(-0.33%) |
Dec 05, 2006 | 46.54 | 47.10 | 46.12 | 46.41 | 4,029,836 | +0.00(+0.00%) |
Dec 04, 2006 | 44.34 | 46.73 | 44.09 | 46.41 | 6,693,132 | +1.89(+4.25%) |
Dec 01, 2006 | 45.04 | 45.65 | 43.63 | 44.52 | 5,487,548 | -0.87(-1.92%) |
Nov 30, 2006 | 45.21 | 45.84 | 44.66 | 45.40 | 5,650,922 | -0.05(-0.11%) |
Nov 29, 2006 | 46.59 | 46.73 | 44.55 | 45.45 | 5,288,449 | -0.51(-1.11%) |
Nov 28, 2006 | 45.52 | 46.35 | 45.21 | 45.96 | 4,435,707 | +0.15(+0.32%) |
Nov 27, 2006 | 47.75 | 47.88 | 45.74 | 45.81 | 4,051,809 | -2.21(-4.60%) |
Nov 24, 2006 | 47.66 | 48.48 | 47.45 | 48.02 | 1,175,434 | -0.10(-0.20%) |
Nov 22, 2006 | 47.91 | 48.33 | 47.36 | 48.11 | 2,225,740 | +0.47(+0.98%) |
Nov 21, 2006 | 48.05 | 48.33 | 47.30 | 47.65 | 4,462,397 | -1.20(-2.46%) |
Nov 20, 2006 | 46.98 | 49.24 | 46.65 | 48.85 | 5,430,198 | +1.95(+4.16%) |
Nov 17, 2006 | 46.77 | 46.90 | 46.12 | 46.90 | 3,283,714 | -0.08(-0.17%) |
Nov 16, 2006 | 47.18 | 47.20 | 45.68 | 46.98 | 5,585,269 | -0.19(-0.40%) |
Nov 15, 2006 | 47.47 | 47.77 | 46.60 | 47.17 | 5,576,347 | -0.34(-0.71%) |
Nov 14, 2006 | 45.58 | 47.62 | 44.75 | 47.50 | 8,249,529 | +1.54(+3.36%) |
Nov 13, 2006 | 43.26 | 46.16 | 43.20 | 45.96 | 7,299,380 | +2.72(+6.29%) |
Nov 10, 2006 | 42.51 | 43.26 | 42.29 | 43.24 | 2,455,961 | +0.82(+1.93%) |
Nov 09, 2006 | 43.63 | 43.77 | 42.37 | 42.42 | 3,253,644 | -0.85(-1.97%) |
Nov 08, 2006 | 43.51 | 44.11 | 43.06 | 43.27 | 3,394,585 | -0.47(-1.07%) |
Nov 07, 2006 | 42.74 | 44.55 | 42.74 | 43.74 | 3,988,749 | +0.90(+2.09%) |
Nov 06, 2006 | 42.30 | 43.56 | 42.30 | 42.84 | 2,587,636 | +0.56(+1.33%) |
Nov 03, 2006 | 42.25 | 42.51 | 41.26 | 42.28 | 3,420,074 | +0.60(+1.45%) |
Nov 02, 2006 | 41.48 | 42.51 | 41.12 | 41.68 | 2,924,443 | -0.16(-0.39%) |
Nov 01, 2006 | 42.96 | 43.32 | 41.45 | 41.84 | 3,876,230 | -0.84(-1.96%) |
Oct 31, 2006 | 43.39 | 43.39 | 42.26 | 42.68 | 3,412,735 | -0.41(-0.94%) |
Oct 30, 2006 | 41.90 | 43.80 | 41.88 | 43.08 | 4,036,546 | +1.02(+2.42%) |
Oct 27, 2006 | 44.19 | 44.21 | 41.93 | 42.06 | 3,765,114 | -2.17(-4.90%) |
Oct 26, 2006 | 44.39 | 44.66 | 43.45 | 44.23 | 3,209,494 | +0.21(+0.47%) |
Oct 25, 2006 | 42.91 | 44.32 | 42.88 | 44.02 | 4,046,352 | +1.26(+2.95%) |
Oct 24, 2006 | 42.94 | 43.28 | 42.43 | 42.76 | 2,482,100 | -0.23(-0.54%) |
Oct 23, 2006 | 41.86 | 43.53 | 41.81 | 43.00 | 4,615,801 | +1.20(+2.87%) |
Oct 20, 2006 | 42.79 | 42.83 | 40.78 | 41.80 | 3,435,035 | -1.17(-2.71%) |
Oct 19, 2006 | 42.11 | 43.13 | 41.78 | 42.96 | 3,896,644 | +0.65(+1.53%) |
Oct 18, 2006 | 43.32 | 43.54 | 41.63 | 42.32 | 5,146,557 | -1.65(-3.75%) |
Oct 17, 2006 | 44.18 | 44.34 | 43.14 | 43.96 | 5,834,640 | -0.98(-2.19%) |
Oct 16, 2006 | 44.65 | 45.25 | 44.02 | 44.95 | 6,475,977 | +0.36(+0.81%) |
Oct 13, 2006 | 41.34 | 44.85 | 41.34 | 44.58 | 10,749,766 | +2.82(+6.76%) |
Oct 12, 2006 | 41.81 | 42.22 | 40.35 | 41.76 | 12,060,337 | +0.23(+0.56%) |
Oct 11, 2006 | 40.36 | 42.38 | 40.31 | 41.53 | 12,565,928 | +0.96(+2.36%) |
Oct 10, 2006 | 41.19 | 41.24 | 40.17 | 40.57 | 4,227,790 | -0.51(-1.24%) |
Oct 09, 2006 | 41.29 | 42.01 | 40.99 | 41.08 | 4,739,200 | -0.08(-0.19%) |
Oct 06, 2006 | 40.42 | 41.72 | 39.93 | 41.16 | 4,969,940 | +0.60(+1.49%) |
Oct 05, 2006 | 40.55 | 40.58 | 39.91 | 40.55 | 2,886,715 | +0.01(+0.02%) |
Oct 04, 2006 | 38.53 | 40.67 | 38.50 | 40.55 | 4,035,156 | +1.80(+4.66%) |
Oct 03, 2006 | 38.24 | 38.79 | 37.70 | 38.74 | 4,149,189 | +0.31(+0.81%) |