Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.49 | 43.66 | 42.89 | 42.95 | 1,485,379 | -0.63(-1.45%) |
Dec 28, 2006 | 44.13 | 44.30 | 43.33 | 43.58 | 1,287,689 | -0.37(-0.83%) |
Dec 27, 2006 | 43.16 | 43.95 | 43.16 | 43.95 | 1,141,056 | +0.79(+1.82%) |
Dec 26, 2006 | 42.82 | 43.25 | 42.78 | 43.16 | 642,564 | +0.41(+0.97%) |
Dec 22, 2006 | 42.82 | 43.16 | 42.62 | 42.74 | 1,135,225 | -0.22(-0.51%) |
Dec 21, 2006 | 43.35 | 43.61 | 42.76 | 42.96 | 1,133,661 | -0.32(-0.75%) |
Dec 20, 2006 | 42.95 | 44.01 | 42.88 | 43.28 | 1,120,434 | +0.21(+0.49%) |
Dec 19, 2006 | 42.68 | 43.26 | 42.43 | 43.07 | 1,372,311 | -0.06(-0.13%) |
Dec 18, 2006 | 43.53 | 43.84 | 42.95 | 43.13 | 1,875,781 | -0.47(-1.08%) |
Dec 15, 2006 | 44.22 | 44.28 | 43.49 | 43.60 | 2,233,473 | -0.61(-1.38%) |
Dec 14, 2006 | 43.35 | 44.25 | 43.21 | 44.21 | 1,119,865 | +0.86(+2.00%) |
Dec 13, 2006 | 43.87 | 44.18 | 43.19 | 43.35 | 1,890,288 | -0.26(-0.60%) |
Dec 12, 2006 | 43.45 | 43.82 | 43.13 | 43.61 | 1,336,613 | -0.10(-0.23%) |
Dec 11, 2006 | 44.02 | 44.21 | 43.60 | 43.71 | 1,313,715 | -0.46(-1.04%) |
Dec 08, 2006 | 44.18 | 44.35 | 44.06 | 44.16 | 1,051,598 | -0.02(-0.05%) |
Dec 07, 2006 | 44.44 | 45.00 | 44.06 | 44.18 | 1,919,871 | -0.53(-1.18%) |
Dec 06, 2006 | 43.95 | 44.83 | 43.90 | 44.71 | 2,584,195 | +0.65(+1.48%) |
Dec 05, 2006 | 44.44 | 44.49 | 43.33 | 44.06 | 4,286,892 | -1.52(-3.33%) |
Dec 04, 2006 | 45.33 | 45.74 | 45.15 | 45.58 | 1,366,054 | +0.53(+1.17%) |
Dec 01, 2006 | 45.39 | 46.19 | 44.72 | 45.05 | 2,264,335 | -0.71(-1.55%) |
Nov 30, 2006 | 44.88 | 46.00 | 44.60 | 45.76 | 1,765,132 | +0.83(+1.85%) |
Nov 29, 2006 | 44.40 | 45.07 | 44.40 | 44.93 | 1,163,243 | +0.60(+1.36%) |
Nov 28, 2006 | 44.56 | 44.65 | 43.97 | 44.32 | 1,720,189 | -0.46(-1.04%) |
Nov 27, 2006 | 45.97 | 46.07 | 44.42 | 44.79 | 2,080,298 | -1.17(-2.55%) |
Nov 24, 2006 | 45.41 | 46.42 | 45.35 | 45.96 | 717,516 | +0.70(+1.54%) |
Nov 22, 2006 | 45.35 | 45.66 | 45.02 | 45.27 | 1,085,163 | +0.00(+0.00%) |
Nov 21, 2006 | 44.79 | 45.37 | 44.47 | 45.27 | 1,262,231 | +0.63(+1.42%) |
Nov 20, 2006 | 44.65 | 45.12 | 44.58 | 44.63 | 1,039,936 | -0.14(-0.31%) |
Nov 17, 2006 | 45.53 | 45.53 | 44.54 | 44.77 | 2,050,858 | -0.89(-1.94%) |
Nov 16, 2006 | 45.70 | 45.90 | 45.33 | 45.66 | 1,503,868 | +0.22(+0.48%) |
Nov 15, 2006 | 44.78 | 45.70 | 44.53 | 45.44 | 1,674,393 | +0.49(+1.08%) |
Nov 14, 2006 | 44.94 | 45.11 | 44.28 | 44.96 | 1,296,222 | +0.03(+0.06%) |
Nov 13, 2006 | 44.21 | 44.96 | 44.09 | 44.93 | 1,267,493 | +0.72(+1.64%) |
Nov 10, 2006 | 43.99 | 44.29 | 43.87 | 44.21 | 1,095,545 | +0.04(+0.08%) |
Nov 09, 2006 | 44.96 | 45.07 | 44.09 | 44.17 | 1,642,820 | -0.96(-2.13%) |
Nov 08, 2006 | 43.99 | 45.22 | 43.96 | 45.13 | 2,130,646 | +0.70(+1.57%) |
Nov 07, 2006 | 43.59 | 45.15 | 43.59 | 44.44 | 3,206,849 | +1.34(+3.10%) |
Nov 06, 2006 | 42.71 | 43.28 | 42.47 | 43.10 | 2,088,547 | +0.41(+0.97%) |
Nov 03, 2006 | 42.64 | 43.07 | 42.39 | 42.69 | 2,201,473 | +0.43(+1.01%) |
Nov 02, 2006 | 43.11 | 43.18 | 42.17 | 42.26 | 3,835,475 | -0.86(-2.01%) |
Nov 01, 2006 | 43.77 | 43.95 | 42.95 | 43.12 | 2,831,664 | -0.47(-1.08%) |
Oct 31, 2006 | 44.22 | 44.37 | 43.42 | 43.59 | 1,633,718 | -0.63(-1.42%) |
Oct 30, 2006 | 44.46 | 44.67 | 44.16 | 44.22 | 1,741,096 | -0.23(-0.52%) |
Oct 27, 2006 | 44.03 | 44.81 | 43.87 | 44.45 | 2,742,490 | +0.28(+0.64%) |
Oct 26, 2006 | 42.36 | 44.29 | 42.33 | 44.17 | 3,415,632 | +1.82(+4.30%) |
Oct 25, 2006 | 41.94 | 42.75 | 41.93 | 42.35 | 2,941,318 | +0.41(+0.97%) |
Oct 24, 2006 | 41.14 | 42.05 | 40.98 | 41.94 | 5,721,782 | -1.03(-2.39%) |
Oct 23, 2006 | 42.33 | 43.07 | 42.19 | 42.97 | 2,544,515 | +0.30(+0.69%) |
Oct 20, 2006 | 43.29 | 43.29 | 42.19 | 42.67 | 1,945,755 | -0.61(-1.41%) |
Oct 19, 2006 | 43.07 | 43.33 | 42.81 | 43.28 | 1,063,829 | +0.11(+0.24%) |
Oct 18, 2006 | 43.14 | 43.57 | 42.80 | 43.18 | 1,071,936 | +0.20(+0.46%) |
Oct 17, 2006 | 43.52 | 43.55 | 42.79 | 42.98 | 1,035,527 | -0.79(-1.82%) |
Oct 16, 2006 | 43.56 | 43.93 | 43.52 | 43.78 | 1,350,693 | +0.40(+0.92%) |
Oct 13, 2006 | 42.88 | 43.45 | 42.61 | 43.38 | 1,677,096 | +0.58(+1.36%) |
Oct 12, 2006 | 42.33 | 42.85 | 42.00 | 42.79 | 2,842,473 | +0.53(+1.26%) |
Oct 11, 2006 | 42.36 | 42.36 | 41.84 | 42.26 | 1,827,994 | -0.11(-0.25%) |
Oct 10, 2006 | 42.28 | 42.49 | 41.93 | 42.36 | 1,970,787 | +0.04(+0.08%) |
Oct 09, 2006 | 42.25 | 42.51 | 41.96 | 42.33 | 1,534,019 | -0.10(-0.23%) |
Oct 06, 2006 | 42.15 | 42.71 | 41.92 | 42.43 | 2,179,001 | +0.04(+0.10%) |
Oct 05, 2006 | 40.61 | 42.48 | 40.61 | 42.38 | 2,067,498 | +1.65(+4.06%) |
Oct 04, 2006 | 40.39 | 40.82 | 40.29 | 40.73 | 2,853,424 | +0.34(+0.84%) |
Oct 03, 2006 | 40.82 | 40.82 | 40.26 | 40.39 | 1,924,848 | -0.43(-1.05%) |