Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.62 | 45.79 | 45.57 | 45.65 | 8,879,955 | -0.05(-0.11%) |
Dec 28, 2006 | 45.77 | 45.78 | 45.54 | 45.70 | 7,281,691 | +0.03(+0.07%) |
Dec 27, 2006 | 45.42 | 45.67 | 45.41 | 45.67 | 5,650,063 | +0.55(+1.23%) |
Dec 26, 2006 | 45.17 | 45.27 | 45.01 | 45.11 | 5,379,622 | -0.01(-0.03%) |
Dec 22, 2006 | 45.39 | 45.39 | 44.94 | 45.12 | 8,626,356 | -0.11(-0.23%) |
Dec 21, 2006 | 45.26 | 45.42 | 45.15 | 45.23 | 10,319,739 | -0.98(-2.12%) |
Dec 20, 2006 | 46.46 | 46.55 | 46.16 | 46.21 | 7,891,546 | -0.08(-0.17%) |
Dec 19, 2006 | 45.99 | 46.34 | 45.94 | 46.29 | 10,252,369 | +0.21(+0.45%) |
Dec 18, 2006 | 46.32 | 46.32 | 46.01 | 46.08 | 5,725,774 | -0.07(-0.15%) |
Dec 15, 2006 | 46.46 | 46.46 | 46.06 | 46.15 | 11,119,833 | -0.19(-0.40%) |
Dec 14, 2006 | 46.21 | 46.36 | 46.16 | 46.34 | 10,971,139 | +0.19(+0.41%) |
Dec 13, 2006 | 46.06 | 46.15 | 45.97 | 46.15 | 4,991,606 | +0.17(+0.38%) |
Dec 12, 2006 | 45.86 | 46.01 | 45.65 | 45.98 | 6,813,793 | +0.19(+0.41%) |
Dec 11, 2006 | 45.55 | 45.90 | 45.53 | 45.79 | 4,666,788 | +0.19(+0.41%) |
Dec 08, 2006 | 45.79 | 45.90 | 45.50 | 45.60 | 8,297,207 | -0.11(-0.25%) |
Dec 07, 2006 | 45.92 | 45.96 | 45.67 | 45.72 | 5,991,082 | +0.16(+0.34%) |
Dec 06, 2006 | 45.48 | 45.65 | 45.42 | 45.56 | 7,444,340 | -0.10(-0.22%) |
Dec 05, 2006 | 45.47 | 45.70 | 45.39 | 45.66 | 21,128,870 | +0.26(+0.56%) |
Dec 04, 2006 | 45.07 | 45.48 | 45.01 | 45.40 | 6,646,331 | +0.29(+0.65%) |
Dec 01, 2006 | 44.96 | 45.24 | 44.78 | 45.11 | 7,984,580 | -0.06(-0.12%) |
Nov 30, 2006 | 45.20 | 45.29 | 45.01 | 45.17 | 12,259,823 | +0.19(+0.43%) |
Nov 29, 2006 | 44.89 | 44.99 | 44.72 | 44.97 | 7,769,158 | +0.50(+1.14%) |
Nov 28, 2006 | 44.14 | 44.49 | 44.13 | 44.47 | 8,612,080 | +0.39(+0.89%) |
Nov 27, 2006 | 44.54 | 44.58 | 44.03 | 44.08 | 7,429,743 | -0.37(-0.83%) |
Nov 24, 2006 | 44.53 | 44.68 | 44.44 | 44.44 | 5,360,374 | -0.24(-0.53%) |
Nov 22, 2006 | 44.61 | 44.70 | 44.51 | 44.68 | 7,931,326 | +0.43(+0.97%) |
Nov 21, 2006 | 44.13 | 44.29 | 44.06 | 44.25 | 5,280,012 | +0.22(+0.50%) |
Nov 20, 2006 | 43.98 | 44.10 | 43.91 | 44.03 | 6,309,804 | -0.34(-0.76%) |
Nov 17, 2006 | 44.03 | 44.37 | 43.92 | 44.37 | 5,367,432 | -0.13(-0.29%) |
Nov 16, 2006 | 44.53 | 44.54 | 44.38 | 44.50 | 5,536,979 | -0.09(-0.21%) |
Nov 15, 2006 | 44.33 | 44.66 | 44.26 | 44.59 | 4,508,469 | -0.01(-0.03%) |
Nov 14, 2006 | 44.54 | 44.63 | 44.19 | 44.61 | 11,070,589 | +0.49(+1.10%) |
Nov 13, 2006 | 44.19 | 44.28 | 44.08 | 44.12 | 6,519,773 | -0.28(-0.63%) |
Nov 10, 2006 | 44.42 | 44.45 | 44.29 | 44.40 | 6,602,862 | +0.17(+0.39%) |
Nov 09, 2006 | 44.27 | 44.45 | 44.16 | 44.23 | 6,045,298 | -0.22(-0.50%) |
Nov 08, 2006 | 44.20 | 44.51 | 44.11 | 44.45 | 5,786,246 | +0.01(+0.03%) |
Nov 07, 2006 | 44.51 | 44.74 | 44.38 | 44.44 | 9,633,050 | +0.05(+0.11%) |
Nov 06, 2006 | 44.04 | 44.40 | 43.96 | 44.39 | 8,980,528 | +0.65(+1.48%) |
Nov 03, 2006 | 43.92 | 43.95 | 43.68 | 43.74 | 5,200,772 | -0.17(-0.38%) |
Nov 02, 2006 | 43.76 | 43.93 | 43.71 | 43.91 | 5,912,003 | +0.14(+0.33%) |
Nov 01, 2006 | 44.21 | 44.26 | 43.68 | 43.76 | 8,949,570 | -0.06(-0.13%) |
Oct 31, 2006 | 43.75 | 43.94 | 43.69 | 43.82 | 4,463,877 | +0.03(+0.06%) |
Oct 30, 2006 | 43.75 | 43.90 | 43.66 | 43.80 | 3,631,542 | -0.09(-0.21%) |
Oct 27, 2006 | 44.08 | 44.11 | 43.83 | 43.89 | 9,569,851 | -0.31(-0.69%) |
Oct 26, 2006 | 44.09 | 44.24 | 43.90 | 44.19 | 9,394,209 | +0.34(+0.77%) |
Oct 25, 2006 | 43.61 | 43.92 | 43.57 | 43.86 | 5,345,296 | +0.31(+0.70%) |
Oct 24, 2006 | 43.42 | 43.61 | 43.37 | 43.55 | 5,587,827 | +0.01(+0.01%) |
Oct 23, 2006 | 43.23 | 43.60 | 43.17 | 43.55 | 3,563,370 | +0.04(+0.09%) |
Oct 20, 2006 | 43.51 | 43.54 | 43.26 | 43.51 | 6,083,474 | +0.14(+0.32%) |
Oct 19, 2006 | 43.19 | 43.45 | 43.15 | 43.37 | 7,585,014 | +0.32(+0.75%) |
Oct 18, 2006 | 43.13 | 43.21 | 42.89 | 43.05 | 5,701,232 | +0.11(+0.25%) |
Oct 17, 2006 | 43.01 | 43.02 | 42.74 | 42.94 | 3,725,218 | -0.27(-0.62%) |
Oct 16, 2006 | 43.15 | 43.23 | 43.07 | 43.21 | 6,056,366 | +0.16(+0.38%) |
Oct 13, 2006 | 42.94 | 43.08 | 42.82 | 43.05 | 3,683,031 | +0.06(+0.14%) |
Oct 12, 2006 | 42.66 | 43.03 | 42.66 | 42.99 | 5,546,603 | +0.47(+1.10%) |
Oct 11, 2006 | 42.47 | 42.77 | 42.37 | 42.52 | 3,487,499 | -0.03(-0.07%) |
Oct 10, 2006 | 42.60 | 42.63 | 42.40 | 42.55 | 3,982,505 | +0.06(+0.15%) |
Oct 09, 2006 | 42.37 | 42.53 | 42.31 | 42.49 | 2,681,470 | +0.02(+0.04%) |
Oct 06, 2006 | 42.56 | 42.65 | 42.34 | 42.47 | 7,583,250 | -0.38(-0.89%) |
Oct 05, 2006 | 42.81 | 42.89 | 42.47 | 42.85 | 9,888,734 | +0.02(+0.06%) |
Oct 04, 2006 | 42.29 | 42.84 | 42.25 | 42.82 | 9,068,589 | +0.43(+1.01%) |
Oct 03, 2006 | 42.25 | 42.53 | 42.15 | 42.39 | 6,438,127 | +0.04(+0.09%) |