Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.83 | 45.13 | 44.41 | 44.87 | 8,058,545 | -0.33(-0.74%) |
Dec 28, 2006 | 45.63 | 45.65 | 44.85 | 45.21 | 6,048,695 | -0.18(-0.41%) |
Dec 27, 2006 | 44.36 | 45.48 | 44.30 | 45.39 | 10,284,597 | +1.12(+2.54%) |
Dec 26, 2006 | 45.28 | 45.28 | 43.82 | 44.27 | 6,468,710 | -0.41(-0.92%) |
Dec 22, 2006 | 45.55 | 45.56 | 44.62 | 44.68 | 8,294,171 | -0.70(-1.53%) |
Dec 21, 2006 | 46.08 | 46.28 | 44.99 | 45.38 | 12,122,022 | -0.70(-1.51%) |
Dec 20, 2006 | 46.73 | 47.01 | 46.07 | 46.07 | 9,613,474 | -0.65(-1.40%) |
Dec 19, 2006 | 46.13 | 46.93 | 45.39 | 46.73 | 12,886,466 | +0.50(+1.08%) |
Dec 18, 2006 | 47.58 | 47.80 | 46.11 | 46.23 | 12,531,621 | -1.76(-3.67%) |
Dec 15, 2006 | 48.37 | 49.06 | 47.92 | 47.99 | 10,714,465 | -0.83(-1.70%) |
Dec 14, 2006 | 48.23 | 49.06 | 47.91 | 48.82 | 13,788,851 | +0.96(+2.00%) |
Dec 13, 2006 | 47.24 | 48.13 | 47.01 | 47.86 | 12,008,714 | +0.95(+2.03%) |
Dec 12, 2006 | 47.49 | 47.49 | 46.60 | 46.91 | 9,938,338 | +0.09(+0.20%) |
Dec 11, 2006 | 47.17 | 47.64 | 46.71 | 46.82 | 7,924,546 | -0.44(-0.93%) |
Dec 08, 2006 | 47.85 | 48.22 | 46.99 | 47.26 | 7,598,415 | -0.15(-0.31%) |
Dec 07, 2006 | 47.68 | 48.10 | 47.20 | 47.41 | 10,040,949 | -0.27(-0.57%) |
Dec 06, 2006 | 47.70 | 48.21 | 47.48 | 47.68 | 11,691,451 | -0.14(-0.30%) |
Dec 05, 2006 | 48.77 | 49.02 | 47.69 | 47.82 | 13,697,782 | -1.14(-2.34%) |
Dec 04, 2006 | 48.31 | 49.02 | 47.93 | 48.96 | 12,933,479 | +0.41(+0.85%) |
Dec 01, 2006 | 48.44 | 49.15 | 48.12 | 48.55 | 15,071,417 | -0.10(-0.20%) |
Nov 30, 2006 | 48.31 | 49.23 | 47.81 | 48.65 | 17,556,882 | +0.32(+0.66%) |
Nov 29, 2006 | 46.82 | 48.46 | 46.61 | 48.33 | 17,323,508 | +1.68(+3.59%) |
Nov 28, 2006 | 46.11 | 47.04 | 46.11 | 46.66 | 10,130,188 | +0.74(+1.61%) |
Nov 27, 2006 | 46.55 | 46.91 | 45.75 | 45.92 | 8,877,744 | -0.52(-1.12%) |
Nov 24, 2006 | 46.41 | 46.83 | 46.25 | 46.44 | 3,158,135 | +0.13(+0.28%) |
Nov 22, 2006 | 46.34 | 46.68 | 45.52 | 46.31 | 9,544,926 | -0.31(-0.66%) |
Nov 21, 2006 | 45.05 | 46.73 | 45.05 | 46.61 | 12,141,587 | +1.68(+3.73%) |
Nov 20, 2006 | 44.69 | 45.23 | 44.16 | 44.94 | 9,299,589 | -0.05(-0.11%) |
Nov 17, 2006 | 44.08 | 45.48 | 43.86 | 44.99 | 14,105,974 | +0.48(+1.07%) |
Nov 16, 2006 | 46.54 | 46.98 | 44.49 | 44.51 | 15,093,797 | -1.99(-4.28%) |
Nov 15, 2006 | 45.67 | 46.89 | 45.44 | 46.50 | 12,400,859 | +0.83(+1.82%) |
Nov 14, 2006 | 45.33 | 45.71 | 44.84 | 45.67 | 10,038,979 | +0.77(+1.71%) |
Nov 13, 2006 | 44.97 | 45.33 | 44.59 | 44.90 | 9,399,244 | -0.07(-0.16%) |
Nov 10, 2006 | 45.98 | 45.99 | 44.67 | 44.97 | 10,565,123 | -1.19(-2.57%) |
Nov 09, 2006 | 46.62 | 47.06 | 45.94 | 46.16 | 16,696,442 | -0.22(-0.47%) |
Nov 08, 2006 | 45.36 | 46.39 | 45.11 | 46.38 | 13,450,334 | +0.90(+1.98%) |
Nov 07, 2006 | 45.68 | 45.82 | 44.94 | 45.48 | 10,900,544 | -0.24(-0.53%) |
Nov 06, 2006 | 44.76 | 45.76 | 44.63 | 45.72 | 13,239,482 | +0.60(+1.34%) |
Nov 03, 2006 | 44.19 | 45.34 | 43.51 | 45.11 | 10,693,633 | +1.10(+2.50%) |
Nov 02, 2006 | 44.31 | 44.42 | 43.50 | 44.01 | 13,277,064 | -0.44(-0.99%) |
Nov 01, 2006 | 44.77 | 45.10 | 43.79 | 44.45 | 12,681,245 | -0.36(-0.81%) |
Oct 31, 2006 | 43.78 | 44.87 | 43.57 | 44.82 | 12,964,586 | +1.04(+2.39%) |
Oct 30, 2006 | 44.05 | 44.53 | 43.69 | 43.77 | 9,807,435 | -0.85(-1.91%) |
Oct 27, 2006 | 45.11 | 45.70 | 44.33 | 44.62 | 12,381,576 | -0.92(-2.03%) |
Oct 26, 2006 | 45.53 | 45.91 | 45.28 | 45.55 | 15,493,684 | +0.16(+0.34%) |
Oct 25, 2006 | 44.30 | 45.95 | 43.91 | 45.39 | 20,323,154 | +1.09(+2.47%) |
Oct 24, 2006 | 43.22 | 44.38 | 43.03 | 44.30 | 17,132,362 | +1.08(+2.50%) |
Oct 23, 2006 | 42.63 | 43.74 | 42.28 | 43.22 | 14,867,181 | +0.52(+1.21%) |
Oct 20, 2006 | 44.98 | 44.98 | 42.65 | 42.70 | 21,414,150 | -1.85(-4.15%) |
Oct 19, 2006 | 42.81 | 44.55 | 42.58 | 44.55 | 18,734,444 | +1.80(+4.22%) |
Oct 18, 2006 | 43.20 | 43.78 | 42.35 | 42.74 | 14,619,169 | -0.75(-1.73%) |
Oct 17, 2006 | 42.25 | 43.49 | 41.92 | 43.49 | 15,197,675 | +0.38(+0.89%) |
Oct 16, 2006 | 41.92 | 43.19 | 41.53 | 43.11 | 16,431,680 | +1.34(+3.21%) |
Oct 13, 2006 | 41.55 | 42.35 | 41.45 | 41.77 | 17,192,042 | +0.68(+1.66%) |
Oct 12, 2006 | 41.12 | 41.45 | 40.66 | 41.09 | 14,898,147 | +0.26(+0.64%) |
Oct 11, 2006 | 42.09 | 42.14 | 40.74 | 40.82 | 16,641,688 | -1.27(-3.02%) |
Oct 10, 2006 | 41.33 | 42.73 | 41.33 | 42.09 | 15,543,512 | +0.63(+1.51%) |
Oct 09, 2006 | 42.70 | 43.12 | 41.41 | 41.47 | 12,833,402 | -0.87(-2.06%) |
Oct 06, 2006 | 42.45 | 42.63 | 41.49 | 42.34 | 12,391,429 | -0.21(-0.50%) |
Oct 05, 2006 | 42.52 | 43.13 | 41.76 | 42.56 | 20,182,258 | +0.57(+1.35%) |
Oct 04, 2006 | 41.71 | 42.06 | 40.39 | 41.99 | 22,493,888 | +0.54(+1.30%) |
Oct 03, 2006 | 42.65 | 42.65 | 41.09 | 41.45 | 21,838,248 | -1.83(-4.22%) |