Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.00 | 43.59 | 42.89 | 42.89 | 1,260,192 | -0.23(-0.54%) |
Dec 28, 2006 | 43.29 | 43.70 | 42.65 | 43.12 | 1,571,922 | -0.17(-0.39%) |
Dec 27, 2006 | 42.43 | 43.42 | 42.43 | 43.29 | 1,933,275 | +0.81(+1.91%) |
Dec 26, 2006 | 41.93 | 42.55 | 41.93 | 42.48 | 1,025,468 | +0.54(+1.30%) |
Dec 22, 2006 | 42.28 | 42.28 | 41.76 | 41.93 | 1,139,063 | -0.07(-0.16%) |
Dec 21, 2006 | 42.54 | 42.55 | 41.49 | 42.00 | 1,774,122 | -0.43(-1.02%) |
Dec 20, 2006 | 42.61 | 42.95 | 42.26 | 42.43 | 1,203,394 | +0.12(+0.28%) |
Dec 19, 2006 | 42.09 | 42.82 | 41.51 | 42.32 | 2,512,612 | -0.24(-0.57%) |
Dec 18, 2006 | 43.99 | 44.03 | 42.49 | 42.56 | 1,926,101 | -0.70(-1.62%) |
Dec 15, 2006 | 43.74 | 43.91 | 43.03 | 43.26 | 1,992,345 | +0.11(+0.25%) |
Dec 14, 2006 | 43.28 | 44.03 | 42.99 | 43.15 | 2,275,018 | -0.16(-0.37%) |
Dec 13, 2006 | 42.92 | 44.22 | 42.89 | 43.31 | 3,268,680 | +0.50(+1.17%) |
Dec 12, 2006 | 43.31 | 43.31 | 42.55 | 42.81 | 2,436,085 | -0.38(-0.87%) |
Dec 11, 2006 | 42.94 | 43.48 | 42.84 | 43.19 | 2,299,412 | +0.08(+0.19%) |
Dec 08, 2006 | 43.61 | 44.11 | 42.68 | 43.10 | 3,955,156 | -0.48(-1.09%) |
Dec 07, 2006 | 44.61 | 44.73 | 43.05 | 43.58 | 4,022,835 | -1.15(-2.58%) |
Dec 06, 2006 | 44.11 | 44.91 | 44.03 | 44.73 | 3,976,320 | +1.10(+2.53%) |
Dec 05, 2006 | 42.99 | 44.17 | 42.99 | 43.63 | 3,332,772 | +0.63(+1.46%) |
Dec 04, 2006 | 43.66 | 43.66 | 42.65 | 43.00 | 2,013,988 | -0.52(-1.19%) |
Dec 01, 2006 | 42.84 | 44.14 | 42.58 | 43.52 | 4,884,247 | +0.29(+0.68%) |
Nov 30, 2006 | 41.66 | 43.64 | 41.57 | 43.23 | 5,208,532 | +2.17(+5.27%) |
Nov 29, 2006 | 40.65 | 41.49 | 40.34 | 41.06 | 3,013,867 | +0.74(+1.83%) |
Nov 28, 2006 | 40.69 | 41.18 | 39.87 | 40.33 | 3,253,135 | -0.29(-0.72%) |
Nov 27, 2006 | 41.58 | 41.92 | 40.54 | 40.62 | 2,262,104 | -1.09(-2.61%) |
Nov 24, 2006 | 41.61 | 42.16 | 41.15 | 41.71 | 1,333,611 | -0.08(-0.18%) |
Nov 22, 2006 | 41.20 | 41.98 | 40.84 | 41.78 | 2,758,816 | +0.98(+2.40%) |
Nov 21, 2006 | 40.56 | 41.10 | 40.32 | 40.80 | 1,808,559 | +0.32(+0.78%) |
Nov 20, 2006 | 41.04 | 41.30 | 40.26 | 40.49 | 2,469,087 | -0.55(-1.35%) |
Nov 17, 2006 | 40.02 | 41.13 | 39.86 | 41.04 | 3,418,865 | +0.22(+0.53%) |
Nov 16, 2006 | 40.69 | 41.80 | 40.26 | 40.82 | 4,560,321 | +0.51(+1.27%) |
Nov 15, 2006 | 40.02 | 40.98 | 39.80 | 40.31 | 5,199,206 | +0.54(+1.35%) |
Nov 14, 2006 | 38.67 | 40.01 | 38.13 | 39.77 | 6,806,761 | +2.33(+6.21%) |
Nov 13, 2006 | 36.80 | 37.80 | 36.31 | 37.45 | 4,360,034 | +0.80(+2.19%) |
Nov 10, 2006 | 35.23 | 36.76 | 34.85 | 36.65 | 3,757,380 | +1.59(+4.53%) |
Nov 09, 2006 | 36.19 | 36.19 | 35.01 | 35.06 | 2,544,658 | -0.70(-1.96%) |
Nov 08, 2006 | 35.72 | 36.09 | 35.10 | 35.76 | 2,711,703 | -0.24(-0.67%) |
Nov 07, 2006 | 35.98 | 36.58 | 35.96 | 36.00 | 2,071,264 | -0.42(-1.15%) |
Nov 06, 2006 | 36.50 | 36.76 | 36.14 | 36.42 | 1,600,620 | +0.01(+0.02%) |
Nov 03, 2006 | 37.12 | 37.45 | 36.25 | 36.41 | 2,357,046 | -0.71(-1.91%) |
Nov 02, 2006 | 37.19 | 37.57 | 37.03 | 37.12 | 2,606,119 | -0.24(-0.65%) |
Nov 01, 2006 | 37.88 | 38.26 | 37.34 | 37.37 | 2,458,445 | -0.22(-0.58%) |
Oct 31, 2006 | 38.18 | 38.32 | 37.31 | 37.58 | 1,776,035 | -0.34(-0.90%) |
Oct 30, 2006 | 37.87 | 38.55 | 37.55 | 37.93 | 2,191,914 | -0.13(-0.35%) |
Oct 27, 2006 | 38.60 | 39.13 | 37.72 | 38.06 | 3,223,242 | -0.66(-1.71%) |
Oct 26, 2006 | 38.03 | 38.89 | 37.63 | 38.72 | 3,781,892 | +0.58(+1.51%) |
Oct 25, 2006 | 37.34 | 38.27 | 36.66 | 38.14 | 3,702,376 | +1.08(+2.91%) |
Oct 24, 2006 | 36.32 | 37.10 | 35.86 | 37.06 | 1,932,677 | +0.93(+2.57%) |
Oct 23, 2006 | 36.38 | 36.84 | 35.76 | 36.14 | 2,729,640 | -0.52(-1.41%) |
Oct 20, 2006 | 36.80 | 36.80 | 36.18 | 36.66 | 1,664,592 | +0.00(+0.00%) |
Oct 19, 2006 | 36.54 | 37.17 | 35.96 | 36.66 | 2,414,442 | +0.54(+1.48%) |
Oct 18, 2006 | 36.64 | 37.27 | 36.06 | 36.12 | 2,842,278 | -0.13(-0.37%) |
Oct 17, 2006 | 36.71 | 36.88 | 36.17 | 36.25 | 3,750,086 | -0.64(-1.75%) |
Oct 16, 2006 | 37.63 | 37.68 | 36.82 | 36.90 | 4,109,765 | -0.43(-1.14%) |
Oct 13, 2006 | 38.72 | 38.91 | 37.22 | 37.32 | 5,036,226 | -2.34(-5.90%) |
Oct 12, 2006 | 38.60 | 39.71 | 38.60 | 39.67 | 2,817,287 | +1.40(+3.67%) |
Oct 11, 2006 | 38.10 | 38.61 | 37.70 | 38.26 | 4,018,889 | +0.00(+0.00%) |
Oct 10, 2006 | 38.05 | 39.04 | 37.93 | 38.26 | 4,072,817 | +0.80(+2.14%) |
Oct 09, 2006 | 36.53 | 37.82 | 36.06 | 37.46 | 2,501,970 | +1.00(+2.75%) |
Oct 06, 2006 | 36.38 | 36.60 | 36.09 | 36.45 | 1,922,274 | -0.18(-0.50%) |
Oct 05, 2006 | 37.07 | 37.24 | 36.16 | 36.64 | 2,255,647 | -0.17(-0.45%) |
Oct 04, 2006 | 35.99 | 37.14 | 35.75 | 36.81 | 3,419,941 | +0.54(+1.48%) |
Oct 03, 2006 | 36.69 | 36.96 | 36.09 | 36.27 | 2,630,034 | -0.59(-1.61%) |