Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 51.32 | 51.86 | 51.21 | 51.48 | 1,408,253 | +0.15(+0.29%) |
Dec 28, 2006 | 51.08 | 51.46 | 50.85 | 51.33 | 1,421,043 | +0.07(+0.14%) |
Dec 27, 2006 | 50.72 | 51.26 | 50.34 | 51.26 | 1,657,556 | +0.92(+1.83%) |
Dec 26, 2006 | 49.86 | 50.84 | 49.86 | 50.34 | 1,246,118 | +0.48(+0.97%) |
Dec 22, 2006 | 50.21 | 50.42 | 49.72 | 49.86 | 1,414,353 | -0.45(-0.89%) |
Dec 21, 2006 | 51.13 | 51.28 | 50.30 | 50.30 | 2,160,096 | -0.82(-1.61%) |
Dec 20, 2006 | 50.44 | 51.38 | 50.44 | 51.13 | 2,294,290 | +0.97(+1.94%) |
Dec 19, 2006 | 50.81 | 50.95 | 49.75 | 50.16 | 2,345,843 | -0.65(-1.28%) |
Dec 18, 2006 | 51.33 | 51.44 | 50.70 | 50.81 | 1,738,623 | -0.26(-0.52%) |
Dec 15, 2006 | 51.34 | 51.73 | 50.98 | 51.07 | 3,039,443 | -0.14(-0.28%) |
Dec 14, 2006 | 51.21 | 51.78 | 51.12 | 51.21 | 1,732,130 | -0.11(-0.22%) |
Dec 13, 2006 | 51.90 | 52.00 | 50.97 | 51.32 | 2,775,973 | -0.28(-0.54%) |
Dec 12, 2006 | 51.99 | 52.44 | 51.50 | 51.60 | 1,727,801 | -0.38(-0.73%) |
Dec 11, 2006 | 51.55 | 52.25 | 51.32 | 51.99 | 1,407,860 | +0.43(+0.84%) |
Dec 08, 2006 | 51.58 | 51.74 | 51.20 | 51.55 | 922,635 | +0.10(+0.19%) |
Dec 07, 2006 | 51.76 | 51.92 | 51.38 | 51.46 | 1,514,507 | -0.09(-0.17%) |
Dec 06, 2006 | 52.15 | 52.15 | 51.16 | 51.54 | 2,455,048 | -0.61(-1.17%) |
Dec 05, 2006 | 52.72 | 52.90 | 52.11 | 52.15 | 3,321,015 | -0.49(-0.94%) |
Dec 04, 2006 | 51.91 | 52.81 | 51.87 | 52.65 | 3,077,419 | +0.94(+1.82%) |
Dec 01, 2006 | 51.79 | 52.35 | 51.18 | 51.71 | 1,862,389 | -0.12(-0.24%) |
Nov 30, 2006 | 51.12 | 52.06 | 51.05 | 51.83 | 1,978,284 | +0.76(+1.49%) |
Nov 29, 2006 | 50.44 | 51.15 | 50.28 | 51.07 | 1,321,480 | +0.75(+1.50%) |
Nov 28, 2006 | 49.90 | 50.51 | 49.12 | 50.31 | 4,350,888 | +0.41(+0.83%) |
Nov 27, 2006 | 51.63 | 51.63 | 49.89 | 49.90 | 2,552,054 | -1.90(-3.66%) |
Nov 24, 2006 | 51.26 | 51.80 | 51.24 | 51.80 | 633,192 | +0.49(+0.96%) |
Nov 22, 2006 | 51.19 | 51.59 | 50.92 | 51.30 | 1,370,474 | +0.15(+0.30%) |
Nov 21, 2006 | 49.95 | 51.23 | 49.87 | 51.15 | 4,137,594 | +1.20(+2.41%) |
Nov 20, 2006 | 48.80 | 52.62 | 48.66 | 49.95 | 4,121,656 | +1.44(+2.96%) |
Nov 17, 2006 | 48.53 | 48.81 | 48.26 | 48.51 | 2,123,694 | -0.12(-0.25%) |
Nov 16, 2006 | 48.53 | 48.79 | 48.48 | 48.63 | 2,074,109 | +0.16(+0.33%) |
Nov 15, 2006 | 48.90 | 48.90 | 48.47 | 48.47 | 1,816,149 | -0.32(-0.66%) |
Nov 14, 2006 | 48.10 | 48.90 | 48.09 | 48.79 | 1,584,162 | +0.45(+0.92%) |
Nov 13, 2006 | 48.17 | 48.47 | 48.10 | 48.35 | 1,086,148 | +0.18(+0.37%) |
Nov 10, 2006 | 48.15 | 48.24 | 47.70 | 48.17 | 1,311,445 | +0.24(+0.51%) |
Nov 09, 2006 | 47.73 | 48.27 | 47.38 | 47.92 | 1,585,343 | +0.27(+0.58%) |
Nov 08, 2006 | 47.51 | 47.89 | 46.93 | 47.65 | 1,951,327 | +0.14(+0.30%) |
Nov 07, 2006 | 47.98 | 48.13 | 47.51 | 47.51 | 1,800,801 | -0.70(-1.44%) |
Nov 06, 2006 | 47.92 | 48.31 | 47.89 | 48.20 | 2,136,681 | +0.38(+0.79%) |
Nov 03, 2006 | 48.41 | 48.62 | 47.34 | 47.83 | 3,014,454 | -0.63(-1.30%) |
Nov 02, 2006 | 49.31 | 49.31 | 47.91 | 48.46 | 2,652,208 | -0.85(-1.72%) |
Nov 01, 2006 | 49.55 | 49.60 | 49.20 | 49.31 | 1,555,631 | -0.04(-0.08%) |
Oct 31, 2006 | 49.63 | 49.74 | 48.85 | 49.35 | 1,971,004 | -0.06(-0.12%) |
Oct 30, 2006 | 49.25 | 49.46 | 48.85 | 49.41 | 1,752,200 | +0.21(+0.42%) |
Oct 27, 2006 | 49.30 | 49.49 | 48.76 | 49.20 | 1,848,616 | -0.15(-0.30%) |
Oct 26, 2006 | 49.04 | 49.38 | 48.92 | 49.35 | 1,221,916 | +0.37(+0.76%) |
Oct 25, 2006 | 48.64 | 49.21 | 48.64 | 48.98 | 1,691,006 | +0.34(+0.70%) |
Oct 24, 2006 | 48.85 | 48.92 | 48.36 | 48.64 | 991,306 | -0.22(-0.45%) |
Oct 23, 2006 | 48.72 | 48.86 | 48.34 | 48.85 | 1,260,482 | +0.13(+0.27%) |
Oct 20, 2006 | 48.84 | 48.91 | 48.53 | 48.72 | 1,703,993 | +0.01(+0.02%) |
Oct 19, 2006 | 48.94 | 49.11 | 48.61 | 48.71 | 1,065,290 | -0.10(-0.21%) |
Oct 18, 2006 | 48.84 | 49.07 | 48.59 | 48.81 | 2,408,218 | +0.17(+0.36%) |
Oct 17, 2006 | 48.53 | 48.83 | 48.41 | 48.64 | 1,924,174 | -0.18(-0.37%) |
Oct 16, 2006 | 48.45 | 48.93 | 48.34 | 48.82 | 1,841,729 | +0.37(+0.77%) |
Oct 13, 2006 | 48.07 | 48.60 | 48.03 | 48.45 | 1,566,060 | +0.39(+0.81%) |
Oct 12, 2006 | 48.13 | 48.13 | 47.64 | 48.06 | 1,188,466 | +0.20(+0.41%) |
Oct 11, 2006 | 47.95 | 48.32 | 47.49 | 47.86 | 1,195,156 | -0.08(-0.17%) |
Oct 10, 2006 | 47.89 | 48.46 | 47.36 | 47.95 | 2,208,500 | +0.06(+0.12%) |
Oct 09, 2006 | 47.70 | 47.92 | 47.09 | 47.89 | 1,893,872 | +0.20(+0.42%) |
Oct 06, 2006 | 47.85 | 47.98 | 47.57 | 47.69 | 1,646,340 | -0.43(-0.90%) |
Oct 05, 2006 | 47.67 | 48.20 | 47.63 | 48.12 | 2,293,503 | +0.45(+0.95%) |
Oct 04, 2006 | 46.91 | 47.74 | 46.91 | 47.67 | 2,449,539 | +0.89(+1.91%) |
Oct 03, 2006 | 45.78 | 46.82 | 45.78 | 46.78 | 2,563,073 | +1.08(+2.36%) |