Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.70 | 49.21 | 48.59 | 48.85 | 1,484,052 | +0.14(+0.29%) |
Dec 28, 2006 | 48.47 | 48.83 | 48.25 | 48.71 | 1,497,531 | +0.07(+0.14%) |
Dec 27, 2006 | 48.13 | 48.64 | 47.77 | 48.64 | 1,746,774 | +0.87(+1.83%) |
Dec 26, 2006 | 47.31 | 48.25 | 47.31 | 47.77 | 1,313,190 | +0.46(+0.97%) |
Dec 22, 2006 | 47.65 | 47.84 | 47.18 | 47.31 | 1,490,481 | -0.42(-0.89%) |
Dec 21, 2006 | 48.52 | 48.66 | 47.73 | 47.73 | 2,276,363 | -0.78(-1.61%) |
Dec 20, 2006 | 47.86 | 48.75 | 47.86 | 48.52 | 2,417,780 | +0.92(+1.94%) |
Dec 19, 2006 | 48.22 | 48.35 | 47.21 | 47.59 | 2,472,108 | -0.62(-1.28%) |
Dec 18, 2006 | 48.71 | 48.81 | 48.12 | 48.21 | 1,832,205 | -0.25(-0.52%) |
Dec 15, 2006 | 48.72 | 49.08 | 48.38 | 48.46 | 3,203,041 | -0.14(-0.28%) |
Dec 14, 2006 | 48.59 | 49.13 | 48.51 | 48.60 | 1,825,362 | -0.11(-0.22%) |
Dec 13, 2006 | 49.25 | 49.34 | 48.37 | 48.70 | 2,925,390 | -0.27(-0.54%) |
Dec 12, 2006 | 49.34 | 49.76 | 48.87 | 48.97 | 1,820,800 | -0.36(-0.73%) |
Dec 11, 2006 | 48.92 | 49.58 | 48.70 | 49.33 | 1,483,638 | +0.41(+0.84%) |
Dec 08, 2006 | 48.95 | 49.10 | 48.59 | 48.92 | 972,296 | +0.09(+0.19%) |
Dec 07, 2006 | 49.11 | 49.27 | 48.75 | 48.83 | 1,596,025 | -0.08(-0.17%) |
Dec 06, 2006 | 49.49 | 49.49 | 48.55 | 48.91 | 2,587,191 | -0.58(-1.17%) |
Dec 05, 2006 | 50.03 | 50.19 | 49.45 | 49.49 | 3,499,768 | -0.47(-0.94%) |
Dec 04, 2006 | 49.26 | 50.12 | 49.22 | 49.96 | 3,243,061 | +0.89(+1.82%) |
Dec 01, 2006 | 49.15 | 49.67 | 48.57 | 49.07 | 1,962,632 | -0.12(-0.24%) |
Nov 30, 2006 | 48.51 | 49.40 | 48.44 | 49.18 | 2,084,765 | +0.72(+1.49%) |
Nov 29, 2006 | 47.86 | 48.54 | 47.71 | 48.46 | 1,392,608 | +0.71(+1.49%) |
Nov 28, 2006 | 47.35 | 47.93 | 46.62 | 47.74 | 4,585,074 | +0.39(+0.82%) |
Nov 27, 2006 | 49.00 | 49.00 | 47.34 | 47.35 | 2,689,418 | -1.80(-3.66%) |
Nov 24, 2006 | 48.64 | 49.15 | 48.63 | 49.15 | 667,274 | +0.47(+0.96%) |
Nov 22, 2006 | 48.57 | 48.96 | 48.32 | 48.68 | 1,444,240 | +0.14(+0.30%) |
Nov 21, 2006 | 47.40 | 48.62 | 47.32 | 48.54 | 4,360,299 | +1.14(+2.41%) |
Nov 20, 2006 | 46.31 | 49.93 | 46.18 | 47.40 | 4,343,503 | +1.36(+2.96%) |
Nov 17, 2006 | 46.06 | 46.32 | 45.79 | 46.03 | 2,238,002 | -0.12(-0.25%) |
Nov 16, 2006 | 46.06 | 46.30 | 46.01 | 46.15 | 2,185,748 | +0.15(+0.33%) |
Nov 15, 2006 | 46.40 | 46.40 | 45.99 | 46.00 | 1,913,903 | -0.30(-0.66%) |
Nov 14, 2006 | 45.65 | 46.40 | 45.63 | 46.30 | 1,669,429 | +0.42(+0.93%) |
Nov 13, 2006 | 45.71 | 46.00 | 45.65 | 45.88 | 1,144,609 | +0.17(+0.37%) |
Nov 10, 2006 | 45.69 | 45.78 | 45.27 | 45.71 | 1,382,033 | +0.23(+0.51%) |
Nov 09, 2006 | 45.29 | 45.81 | 44.96 | 45.48 | 1,670,674 | +0.26(+0.58%) |
Nov 08, 2006 | 45.09 | 45.44 | 44.53 | 45.22 | 2,056,357 | +0.14(+0.30%) |
Nov 07, 2006 | 45.53 | 45.67 | 45.08 | 45.08 | 1,897,729 | -0.66(-1.44%) |
Nov 06, 2006 | 45.48 | 45.84 | 45.45 | 45.74 | 2,251,688 | +0.36(+0.79%) |
Nov 03, 2006 | 45.94 | 46.13 | 44.92 | 45.39 | 3,176,706 | -0.60(-1.30%) |
Nov 02, 2006 | 46.79 | 46.79 | 45.47 | 45.98 | 2,794,962 | -0.81(-1.72%) |
Nov 01, 2006 | 47.02 | 47.06 | 46.69 | 46.79 | 1,639,363 | -0.04(-0.08%) |
Oct 31, 2006 | 47.09 | 47.20 | 46.35 | 46.83 | 2,077,093 | -0.06(-0.12%) |
Oct 30, 2006 | 46.73 | 46.93 | 46.35 | 46.89 | 1,846,512 | +0.20(+0.42%) |
Oct 27, 2006 | 46.78 | 46.96 | 46.27 | 46.69 | 1,948,117 | -0.14(-0.30%) |
Oct 26, 2006 | 46.54 | 46.86 | 46.42 | 46.83 | 1,287,686 | +0.35(+0.76%) |
Oct 25, 2006 | 46.15 | 46.70 | 46.15 | 46.48 | 1,782,024 | +0.32(+0.70%) |
Oct 24, 2006 | 46.36 | 46.42 | 45.89 | 46.15 | 1,044,663 | -0.21(-0.45%) |
Oct 23, 2006 | 46.23 | 46.36 | 45.87 | 46.36 | 1,328,327 | +0.13(+0.27%) |
Oct 20, 2006 | 46.35 | 46.41 | 46.05 | 46.23 | 1,795,710 | +0.01(+0.02%) |
Oct 19, 2006 | 46.44 | 46.60 | 46.12 | 46.22 | 1,122,629 | -0.10(-0.21%) |
Oct 18, 2006 | 46.35 | 46.56 | 46.10 | 46.32 | 2,537,840 | +0.16(+0.36%) |
Oct 17, 2006 | 46.06 | 46.34 | 45.94 | 46.16 | 2,027,742 | -0.17(-0.37%) |
Oct 16, 2006 | 45.98 | 46.43 | 45.87 | 46.33 | 1,940,860 | +0.35(+0.77%) |
Oct 13, 2006 | 45.61 | 46.11 | 45.58 | 45.98 | 1,650,353 | +0.37(+0.81%) |
Oct 12, 2006 | 45.67 | 45.67 | 45.21 | 45.61 | 1,252,435 | +0.19(+0.41%) |
Oct 11, 2006 | 45.50 | 45.85 | 45.07 | 45.42 | 1,259,485 | -0.08(-0.17%) |
Oct 10, 2006 | 45.45 | 45.98 | 44.94 | 45.50 | 2,327,373 | +0.05(+0.12%) |
Oct 09, 2006 | 45.26 | 45.48 | 44.68 | 45.44 | 1,995,809 | +0.19(+0.42%) |
Oct 06, 2006 | 45.40 | 45.53 | 45.14 | 45.26 | 1,734,954 | -0.41(-0.90%) |
Oct 05, 2006 | 45.24 | 45.74 | 45.20 | 45.67 | 2,416,951 | +0.43(+0.95%) |
Oct 04, 2006 | 44.51 | 45.30 | 44.51 | 45.24 | 2,581,385 | +0.85(+1.91%) |
Oct 03, 2006 | 43.44 | 44.43 | 43.44 | 44.39 | 2,701,030 | +1.02(+2.36%) |