Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 50.96 | 51.35 | 50.81 | 50.81 | 2,126,204 | -0.12(-0.24%) |
Dec 28, 2006 | 50.80 | 51.13 | 50.58 | 50.93 | 2,627,037 | +0.15(+0.30%) |
Dec 27, 2006 | 50.50 | 50.86 | 50.41 | 50.78 | 1,007,080 | +0.44(+0.87%) |
Dec 26, 2006 | 49.99 | 50.52 | 49.99 | 50.34 | 1,632,096 | +0.50(+1.00%) |
Dec 22, 2006 | 50.17 | 50.25 | 49.80 | 49.84 | 3,186,107 | -0.39(-0.78%) |
Dec 21, 2006 | 50.86 | 50.97 | 50.23 | 50.23 | 6,136,644 | -0.49(-0.96%) |
Dec 20, 2006 | 50.66 | 50.91 | 50.55 | 50.72 | 3,509,442 | -0.24(-0.48%) |
Dec 19, 2006 | 51.14 | 51.20 | 50.53 | 50.96 | 4,697,138 | -0.40(-0.77%) |
Dec 18, 2006 | 51.75 | 51.87 | 51.27 | 51.36 | 2,575,199 | -0.15(-0.30%) |
Dec 15, 2006 | 51.97 | 52.02 | 51.36 | 51.51 | 2,780,749 | -0.30(-0.59%) |
Dec 14, 2006 | 51.89 | 52.01 | 51.73 | 51.81 | 1,914,912 | +0.10(+0.19%) |
Dec 13, 2006 | 52.24 | 52.33 | 51.45 | 51.72 | 3,727,788 | -0.29(-0.55%) |
Dec 12, 2006 | 52.24 | 52.44 | 51.86 | 52.00 | 3,536,346 | -0.24(-0.46%) |
Dec 11, 2006 | 52.10 | 52.36 | 51.93 | 52.24 | 3,012,382 | +0.28(+0.54%) |
Dec 08, 2006 | 52.11 | 52.25 | 51.88 | 51.96 | 2,603,415 | +0.02(+0.05%) |
Dec 07, 2006 | 52.57 | 52.57 | 51.88 | 51.94 | 3,790,454 | -0.57(-1.08%) |
Dec 06, 2006 | 52.39 | 52.52 | 51.93 | 52.50 | 4,588,211 | -0.05(-0.10%) |
Dec 05, 2006 | 53.22 | 53.22 | 52.47 | 52.56 | 5,506,542 | -0.38(-0.73%) |
Dec 04, 2006 | 52.27 | 53.05 | 52.24 | 52.94 | 2,788,131 | +0.67(+1.28%) |
Dec 01, 2006 | 52.27 | 52.60 | 51.93 | 52.27 | 3,104,412 | -0.12(-0.23%) |
Nov 30, 2006 | 51.85 | 52.54 | 51.63 | 52.39 | 3,861,486 | +0.58(+1.12%) |
Nov 29, 2006 | 51.27 | 51.90 | 51.21 | 51.81 | 2,515,650 | +0.76(+1.49%) |
Nov 28, 2006 | 51.02 | 51.16 | 50.60 | 51.05 | 3,504,685 | +0.14(+0.28%) |
Nov 27, 2006 | 52.30 | 52.30 | 50.91 | 50.91 | 4,158,409 | -1.42(-2.71%) |
Nov 24, 2006 | 51.94 | 52.35 | 51.90 | 52.33 | 750,675 | +0.25(+0.48%) |
Nov 22, 2006 | 52.06 | 52.31 | 51.78 | 52.08 | 2,249,567 | +0.15(+0.28%) |
Nov 21, 2006 | 51.24 | 52.02 | 51.12 | 51.94 | 4,887,924 | +0.87(+1.71%) |
Nov 20, 2006 | 50.38 | 52.77 | 50.38 | 51.06 | 10,505,197 | +1.57(+3.16%) |
Nov 17, 2006 | 49.44 | 49.56 | 49.35 | 49.50 | 2,013,012 | -0.06(-0.12%) |
Nov 16, 2006 | 49.52 | 49.67 | 49.36 | 49.56 | 3,050,769 | +0.24(+0.49%) |
Nov 15, 2006 | 49.30 | 49.53 | 49.14 | 49.32 | 3,920,378 | +0.11(+0.22%) |
Nov 14, 2006 | 48.58 | 49.36 | 48.58 | 49.21 | 2,538,944 | +0.51(+1.04%) |
Nov 13, 2006 | 48.47 | 48.82 | 48.47 | 48.70 | 2,509,744 | +0.09(+0.18%) |
Nov 10, 2006 | 48.41 | 48.71 | 48.29 | 48.61 | 1,384,714 | +0.21(+0.43%) |
Nov 09, 2006 | 48.31 | 48.57 | 48.11 | 48.41 | 3,195,622 | +0.12(+0.25%) |
Nov 08, 2006 | 47.91 | 48.44 | 47.72 | 48.29 | 6,050,848 | +0.11(+0.23%) |
Nov 07, 2006 | 48.63 | 48.63 | 48.14 | 48.18 | 3,217,768 | -0.46(-0.94%) |
Nov 06, 2006 | 48.61 | 48.74 | 48.08 | 48.63 | 4,627,418 | +0.41(+0.86%) |
Nov 03, 2006 | 48.80 | 48.86 | 47.79 | 48.22 | 7,167,839 | -0.48(-0.98%) |
Nov 02, 2006 | 49.47 | 49.47 | 48.47 | 48.69 | 7,431,626 | -0.96(-1.93%) |
Nov 01, 2006 | 50.15 | 50.24 | 49.55 | 49.65 | 3,029,771 | -0.43(-0.85%) |
Oct 31, 2006 | 50.32 | 50.32 | 49.80 | 50.08 | 2,324,700 | -0.06(-0.12%) |
Oct 30, 2006 | 49.75 | 50.14 | 49.54 | 50.14 | 2,579,300 | +0.48(+0.96%) |
Oct 27, 2006 | 50.05 | 50.06 | 49.66 | 49.66 | 1,962,486 | -0.32(-0.65%) |
Oct 26, 2006 | 49.52 | 50.07 | 49.52 | 49.99 | 3,371,807 | +0.48(+0.97%) |
Oct 25, 2006 | 49.15 | 49.62 | 49.15 | 49.50 | 3,150,673 | +0.25(+0.51%) |
Oct 24, 2006 | 48.95 | 49.43 | 48.95 | 49.25 | 3,611,151 | -0.14(-0.28%) |
Oct 23, 2006 | 49.07 | 49.44 | 48.85 | 49.39 | 2,224,139 | +0.23(+0.47%) |
Oct 20, 2006 | 49.32 | 49.33 | 48.85 | 49.16 | 1,803,361 | -0.06(-0.12%) |
Oct 19, 2006 | 49.44 | 49.48 | 49.10 | 49.22 | 1,975,445 | -0.12(-0.25%) |
Oct 18, 2006 | 49.22 | 49.43 | 49.13 | 49.35 | 1,981,843 | +0.30(+0.61%) |
Oct 17, 2006 | 49.07 | 49.28 | 49.01 | 49.05 | 2,018,261 | -0.24(-0.49%) |
Oct 16, 2006 | 49.21 | 49.30 | 49.08 | 49.29 | 2,349,799 | +0.21(+0.42%) |
Oct 13, 2006 | 48.58 | 49.08 | 48.52 | 49.08 | 2,203,470 | +0.47(+0.97%) |
Oct 12, 2006 | 48.40 | 48.61 | 48.16 | 48.61 | 1,448,364 | +0.46(+0.95%) |
Oct 11, 2006 | 48.16 | 48.43 | 47.87 | 48.16 | 4,957,315 | -0.13(-0.27%) |
Oct 10, 2006 | 48.40 | 48.57 | 47.79 | 48.29 | 2,738,917 | +0.02(+0.04%) |
Oct 09, 2006 | 47.97 | 48.33 | 47.55 | 48.27 | 1,185,070 | +0.32(+0.67%) |
Oct 06, 2006 | 48.16 | 48.20 | 47.83 | 47.94 | 1,639,970 | -0.35(-0.73%) |
Oct 05, 2006 | 48.02 | 48.34 | 48.01 | 48.30 | 2,184,768 | +0.29(+0.61%) |
Oct 04, 2006 | 47.52 | 48.00 | 47.49 | 48.00 | 1,786,136 | +0.53(+1.12%) |
Oct 03, 2006 | 47.12 | 47.60 | 47.04 | 47.47 | 1,356,827 | +0.46(+0.97%) |