Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.61 | 45.78 | 45.56 | 45.64 | 8,882,311 | -0.05(-0.11%) |
Dec 28, 2006 | 45.75 | 45.77 | 45.53 | 45.69 | 7,283,623 | +0.03(+0.07%) |
Dec 27, 2006 | 45.41 | 45.65 | 45.40 | 45.65 | 5,651,563 | +0.55(+1.23%) |
Dec 26, 2006 | 45.16 | 45.26 | 45.00 | 45.10 | 5,381,050 | -0.01(-0.03%) |
Dec 22, 2006 | 45.38 | 45.38 | 44.92 | 45.11 | 8,628,645 | -0.11(-0.23%) |
Dec 21, 2006 | 45.25 | 45.40 | 45.14 | 45.22 | 10,322,478 | -0.98(-2.12%) |
Dec 20, 2006 | 46.45 | 46.53 | 46.15 | 46.20 | 7,893,640 | -0.08(-0.18%) |
Dec 19, 2006 | 45.98 | 46.33 | 45.93 | 46.28 | 10,255,090 | +0.21(+0.45%) |
Dec 18, 2006 | 46.31 | 46.31 | 46.00 | 46.07 | 5,727,293 | -0.07(-0.15%) |
Dec 15, 2006 | 46.45 | 46.45 | 46.05 | 46.14 | 11,122,784 | -0.19(-0.40%) |
Dec 14, 2006 | 46.20 | 46.35 | 46.15 | 46.33 | 10,974,050 | +0.19(+0.41%) |
Dec 13, 2006 | 46.05 | 46.14 | 45.95 | 46.14 | 4,992,930 | +0.17(+0.38%) |
Dec 12, 2006 | 45.85 | 46.00 | 45.64 | 45.97 | 6,815,601 | +0.19(+0.41%) |
Dec 11, 2006 | 45.54 | 45.89 | 45.52 | 45.78 | 4,668,026 | +0.19(+0.41%) |
Dec 08, 2006 | 45.78 | 45.88 | 45.49 | 45.59 | 8,299,409 | -0.11(-0.25%) |
Dec 07, 2006 | 45.91 | 45.95 | 45.65 | 45.70 | 5,992,672 | +0.16(+0.34%) |
Dec 06, 2006 | 45.47 | 45.64 | 45.41 | 45.55 | 7,446,316 | -0.10(-0.22%) |
Dec 05, 2006 | 45.46 | 45.69 | 45.38 | 45.65 | 21,134,478 | +0.26(+0.56%) |
Dec 04, 2006 | 45.06 | 45.47 | 45.00 | 45.39 | 6,648,095 | +0.29(+0.65%) |
Dec 01, 2006 | 44.94 | 45.23 | 44.77 | 45.10 | 7,986,699 | -0.06(-0.12%) |
Nov 30, 2006 | 45.19 | 45.28 | 44.99 | 45.16 | 12,263,077 | +0.19(+0.43%) |
Nov 29, 2006 | 44.87 | 44.98 | 44.71 | 44.96 | 7,771,220 | +0.50(+1.14%) |
Nov 28, 2006 | 44.13 | 44.48 | 44.11 | 44.46 | 8,614,366 | +0.39(+0.89%) |
Nov 27, 2006 | 44.53 | 44.56 | 44.02 | 44.06 | 7,431,715 | -0.37(-0.83%) |
Nov 24, 2006 | 44.52 | 44.67 | 44.43 | 44.43 | 5,361,797 | -0.24(-0.53%) |
Nov 22, 2006 | 44.60 | 44.69 | 44.49 | 44.67 | 7,933,431 | +0.43(+0.97%) |
Nov 21, 2006 | 44.12 | 44.28 | 44.05 | 44.24 | 5,281,413 | +0.22(+0.50%) |
Nov 20, 2006 | 43.96 | 44.09 | 43.90 | 44.02 | 6,311,479 | -0.34(-0.76%) |
Nov 17, 2006 | 44.01 | 44.36 | 43.91 | 44.36 | 5,368,856 | -0.13(-0.29%) |
Nov 16, 2006 | 44.51 | 44.53 | 44.36 | 44.49 | 5,538,448 | -0.09(-0.21%) |
Nov 15, 2006 | 44.31 | 44.65 | 44.25 | 44.58 | 4,509,666 | -0.01(-0.03%) |
Nov 14, 2006 | 44.53 | 44.62 | 44.18 | 44.59 | 11,073,527 | +0.49(+1.10%) |
Nov 13, 2006 | 44.18 | 44.26 | 44.07 | 44.11 | 6,521,503 | -0.28(-0.63%) |
Nov 10, 2006 | 44.41 | 44.44 | 44.28 | 44.39 | 6,604,614 | +0.17(+0.39%) |
Nov 09, 2006 | 44.26 | 44.44 | 44.15 | 44.21 | 6,046,903 | -0.22(-0.50%) |
Nov 08, 2006 | 44.19 | 44.50 | 44.10 | 44.44 | 5,787,782 | +0.01(+0.03%) |
Nov 07, 2006 | 44.50 | 44.73 | 44.37 | 44.43 | 9,635,607 | +0.05(+0.11%) |
Nov 06, 2006 | 44.03 | 44.39 | 43.95 | 44.38 | 8,982,911 | +0.65(+1.48%) |
Nov 03, 2006 | 43.91 | 43.94 | 43.67 | 43.73 | 5,202,152 | -0.17(-0.38%) |
Nov 02, 2006 | 43.75 | 43.92 | 43.70 | 43.90 | 5,913,572 | +0.14(+0.33%) |
Nov 01, 2006 | 44.20 | 44.25 | 43.67 | 43.75 | 8,951,945 | -0.06(-0.13%) |
Oct 31, 2006 | 43.74 | 43.93 | 43.68 | 43.81 | 4,465,062 | +0.02(+0.06%) |
Oct 30, 2006 | 43.74 | 43.88 | 43.65 | 43.78 | 3,632,505 | -0.09(-0.21%) |
Oct 27, 2006 | 44.06 | 44.10 | 43.82 | 43.88 | 9,572,391 | -0.31(-0.69%) |
Oct 26, 2006 | 44.08 | 44.23 | 43.88 | 44.18 | 9,396,702 | +0.34(+0.77%) |
Oct 25, 2006 | 43.60 | 43.91 | 43.55 | 43.85 | 5,346,715 | +0.31(+0.70%) |
Oct 24, 2006 | 43.40 | 43.60 | 43.35 | 43.54 | 5,589,310 | +0.01(+0.01%) |
Oct 23, 2006 | 43.22 | 43.58 | 43.16 | 43.53 | 3,564,316 | +0.04(+0.09%) |
Oct 20, 2006 | 43.50 | 43.53 | 43.25 | 43.50 | 6,085,089 | +0.14(+0.32%) |
Oct 19, 2006 | 43.18 | 43.44 | 43.14 | 43.36 | 7,587,027 | +0.32(+0.75%) |
Oct 18, 2006 | 43.12 | 43.20 | 42.88 | 43.04 | 5,702,745 | +0.11(+0.25%) |
Oct 17, 2006 | 43.00 | 43.01 | 42.72 | 42.93 | 3,726,206 | -0.27(-0.62%) |
Oct 16, 2006 | 43.14 | 43.22 | 43.05 | 43.20 | 6,057,973 | +0.16(+0.38%) |
Oct 13, 2006 | 42.93 | 43.07 | 42.81 | 43.04 | 3,684,009 | +0.06(+0.14%) |
Oct 12, 2006 | 42.65 | 43.02 | 42.65 | 42.97 | 5,548,075 | +0.47(+1.10%) |
Oct 11, 2006 | 42.46 | 42.76 | 42.36 | 42.51 | 3,488,425 | -0.03(-0.07%) |
Oct 10, 2006 | 42.59 | 42.62 | 42.39 | 42.54 | 3,983,562 | +0.06(+0.15%) |
Oct 09, 2006 | 42.36 | 42.52 | 42.29 | 42.48 | 2,682,182 | +0.02(+0.04%) |
Oct 06, 2006 | 42.55 | 42.64 | 42.33 | 42.46 | 7,585,262 | -0.38(-0.89%) |
Oct 05, 2006 | 42.80 | 42.87 | 42.46 | 42.84 | 9,891,358 | +0.02(+0.06%) |
Oct 04, 2006 | 42.28 | 42.83 | 42.24 | 42.81 | 9,070,996 | +0.43(+1.01%) |
Oct 03, 2006 | 42.24 | 42.52 | 42.14 | 42.38 | 6,439,836 | +0.04(+0.09%) |