Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.73 | 46.73 | 45.74 | 45.95 | 1,017,500 | -0.78(-1.67%) |
Dec 28, 2006 | 46.70 | 47.21 | 46.63 | 46.73 | 646,500 | -0.12(-0.26%) |
Dec 27, 2006 | 46.25 | 46.90 | 45.84 | 46.85 | 941,800 | +0.60(+1.30%) |
Dec 26, 2006 | 46.80 | 47.29 | 45.91 | 46.25 | 1,162,100 | -0.72(-1.53%) |
Dec 22, 2006 | 47.18 | 47.39 | 46.63 | 46.97 | 658,600 | -0.10(-0.21%) |
Dec 21, 2006 | 47.70 | 47.87 | 46.82 | 47.07 | 886,400 | -0.26(-0.55%) |
Dec 20, 2006 | 48.22 | 48.48 | 47.25 | 47.33 | 1,078,400 | -0.99(-2.05%) |
Dec 19, 2006 | 47.00 | 48.36 | 46.50 | 48.32 | 2,481,400 | +1.27(+2.70%) |
Dec 18, 2006 | 48.97 | 49.23 | 46.93 | 47.05 | 2,179,000 | -0.90(-1.88%) |
Dec 15, 2006 | 48.50 | 48.55 | 47.91 | 47.95 | 1,105,900 | -0.58(-1.20%) |
Dec 14, 2006 | 48.00 | 48.96 | 47.63 | 48.53 | 1,444,600 | +0.67(+1.40%) |
Dec 13, 2006 | 47.11 | 48.12 | 47.04 | 47.86 | 1,481,300 | +0.80(+1.70%) |
Dec 12, 2006 | 46.70 | 47.32 | 46.50 | 47.06 | 1,617,100 | +0.26(+0.56%) |
Dec 11, 2006 | 46.35 | 47.44 | 46.29 | 46.80 | 1,232,200 | -0.19(-0.40%) |
Dec 08, 2006 | 47.51 | 47.56 | 46.80 | 46.99 | 1,456,100 | -0.08(-0.17%) |
Dec 07, 2006 | 47.80 | 47.97 | 46.89 | 47.07 | 2,140,300 | -0.87(-1.81%) |
Dec 06, 2006 | 48.03 | 48.92 | 47.81 | 47.94 | 1,173,500 | -0.08(-0.17%) |
Dec 05, 2006 | 48.42 | 49.01 | 47.76 | 48.02 | 1,637,700 | -0.17(-0.35%) |
Dec 04, 2006 | 49.06 | 49.70 | 47.67 | 48.19 | 1,752,600 | -1.46(-2.94%) |
Dec 01, 2006 | 48.71 | 49.71 | 48.50 | 49.65 | 2,127,500 | -0.12(-0.24%) |
Nov 30, 2006 | 49.70 | 50.16 | 48.94 | 49.77 | 2,582,000 | +0.07(+0.14%) |
Nov 29, 2006 | 48.09 | 49.74 | 47.90 | 49.70 | 1,766,100 | +1.86(+3.89%) |
Nov 28, 2006 | 46.94 | 48.04 | 46.94 | 47.84 | 1,885,800 | +1.01(+2.16%) |
Nov 27, 2006 | 46.96 | 47.24 | 46.73 | 46.83 | 1,117,300 | -0.02(-0.04%) |
Nov 24, 2006 | 47.32 | 47.68 | 46.64 | 46.85 | 507,300 | -0.44(-0.93%) |
Nov 22, 2006 | 47.07 | 47.29 | 46.09 | 47.29 | 1,273,900 | +0.37(+0.79%) |
Nov 21, 2006 | 47.01 | 47.78 | 46.82 | 46.92 | 1,799,700 | +0.35(+0.75%) |
Nov 20, 2006 | 46.30 | 47.16 | 45.78 | 46.57 | 2,117,000 | +0.16(+0.34%) |
Nov 17, 2006 | 44.00 | 47.43 | 44.00 | 46.41 | 3,717,400 | +2.77(+6.35%) |
Nov 16, 2006 | 44.87 | 45.02 | 43.20 | 43.64 | 1,986,000 | -0.91(-2.04%) |
Nov 15, 2006 | 43.25 | 45.20 | 43.00 | 44.55 | 2,093,200 | +1.40(+3.24%) |
Nov 14, 2006 | 43.00 | 43.30 | 42.34 | 43.15 | 1,252,700 | +0.24(+0.56%) |
Nov 13, 2006 | 42.10 | 43.00 | 41.63 | 42.91 | 1,139,200 | +0.34(+0.80%) |
Nov 10, 2006 | 43.23 | 43.24 | 42.29 | 42.57 | 850,200 | -0.69(-1.60%) |
Nov 09, 2006 | 42.77 | 43.82 | 42.62 | 43.26 | 1,098,900 | +0.73(+1.72%) |
Nov 08, 2006 | 41.44 | 42.93 | 41.38 | 42.53 | 925,700 | +0.89(+2.14%) |
Nov 07, 2006 | 42.19 | 42.19 | 41.21 | 41.64 | 1,331,600 | -0.45(-1.07%) |
Nov 06, 2006 | 42.22 | 42.44 | 41.76 | 42.09 | 1,049,300 | -0.13(-0.31%) |
Nov 03, 2006 | 40.90 | 42.34 | 40.90 | 42.22 | 1,069,100 | +1.69(+4.17%) |
Nov 02, 2006 | 40.22 | 41.21 | 39.65 | 40.53 | 1,440,500 | +0.08(+0.20%) |
Nov 01, 2006 | 41.04 | 41.43 | 40.04 | 40.45 | 1,416,900 | -0.34(-0.83%) |
Oct 31, 2006 | 39.84 | 40.81 | 39.67 | 40.79 | 1,671,900 | +0.95(+2.38%) |
Oct 30, 2006 | 40.00 | 40.46 | 39.72 | 39.84 | 1,446,400 | -0.90(-2.21%) |
Oct 27, 2006 | 41.99 | 42.18 | 40.42 | 40.74 | 1,777,000 | -1.25(-2.98%) |
Oct 26, 2006 | 43.15 | 43.15 | 41.11 | 41.99 | 2,974,000 | +0.16(+0.38%) |
Oct 25, 2006 | 40.95 | 42.07 | 40.21 | 41.83 | 1,586,600 | +1.28(+3.16%) |
Oct 24, 2006 | 39.40 | 40.70 | 39.34 | 40.55 | 1,201,100 | +0.91(+2.30%) |
Oct 23, 2006 | 38.85 | 39.94 | 38.84 | 39.64 | 1,446,800 | +0.79(+2.03%) |
Oct 20, 2006 | 39.34 | 39.60 | 38.69 | 38.85 | 1,357,300 | -0.56(-1.42%) |
Oct 19, 2006 | 38.53 | 39.55 | 38.48 | 39.41 | 1,603,800 | +1.10(+2.87%) |
Oct 18, 2006 | 38.99 | 39.18 | 37.97 | 38.31 | 2,723,000 | -1.37(-3.45%) |
Oct 17, 2006 | 40.66 | 40.81 | 39.27 | 39.68 | 1,161,600 | -1.19(-2.91%) |
Oct 16, 2006 | 39.30 | 40.94 | 39.30 | 40.87 | 1,125,000 | +1.57(+3.99%) |
Oct 13, 2006 | 38.55 | 39.40 | 38.49 | 39.30 | 1,145,900 | +0.95(+2.48%) |
Oct 12, 2006 | 37.63 | 38.53 | 37.63 | 38.35 | 828,500 | +0.74(+1.97%) |
Oct 11, 2006 | 38.35 | 38.61 | 37.50 | 37.61 | 1,190,600 | -1.09(-2.82%) |
Oct 10, 2006 | 37.29 | 38.73 | 37.25 | 38.70 | 1,895,900 | +1.41(+3.78%) |
Oct 09, 2006 | 38.15 | 38.63 | 37.14 | 37.29 | 1,665,700 | +0.02(+0.05%) |
Oct 06, 2006 | 36.99 | 37.43 | 36.45 | 37.27 | 1,655,100 | +0.29(+0.78%) |
Oct 05, 2006 | 37.25 | 37.88 | 36.59 | 36.98 | 1,685,700 | +0.51(+1.40%) |
Oct 04, 2006 | 36.13 | 36.70 | 34.90 | 36.47 | 2,308,500 | +0.22(+0.61%) |
Oct 03, 2006 | 37.00 | 37.01 | 36.03 | 36.25 | 1,943,300 | -1.05(-2.82%) |