Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.50 | 46.84 | 45.95 | 45.95 | 2,809,000 | -0.96(-2.05%) |
Dec 28, 2006 | 46.53 | 47.18 | 46.15 | 46.91 | 2,448,100 | +0.31(+0.67%) |
Dec 27, 2006 | 46.64 | 46.84 | 46.33 | 46.60 | 2,196,500 | +0.15(+0.32%) |
Dec 26, 2006 | 46.49 | 47.24 | 46.11 | 46.45 | 1,647,700 | -0.43(-0.92%) |
Dec 22, 2006 | 47.54 | 47.61 | 46.69 | 46.88 | 2,492,600 | -0.69(-1.45%) |
Dec 21, 2006 | 47.78 | 48.20 | 47.20 | 47.57 | 3,302,900 | -0.39(-0.81%) |
Dec 20, 2006 | 48.40 | 49.25 | 47.92 | 47.96 | 4,248,300 | -0.11(-0.23%) |
Dec 19, 2006 | 47.32 | 48.86 | 46.86 | 48.07 | 4,175,500 | +0.60(+1.26%) |
Dec 18, 2006 | 48.90 | 49.66 | 47.15 | 47.47 | 7,134,000 | -2.54(-5.08%) |
Dec 15, 2006 | 51.99 | 52.03 | 49.80 | 50.01 | 5,832,500 | -2.34(-4.47%) |
Dec 14, 2006 | 52.86 | 53.22 | 52.27 | 52.35 | 2,976,600 | -0.35(-0.66%) |
Dec 13, 2006 | 52.28 | 52.96 | 52.04 | 52.70 | 2,560,500 | +0.42(+0.80%) |
Dec 12, 2006 | 52.74 | 53.29 | 52.23 | 52.28 | 3,455,900 | -0.72(-1.36%) |
Dec 11, 2006 | 52.51 | 53.39 | 52.42 | 53.00 | 1,943,200 | +0.20(+0.38%) |
Dec 08, 2006 | 53.12 | 53.58 | 52.65 | 52.80 | 1,926,300 | +0.09(+0.17%) |
Dec 07, 2006 | 53.12 | 53.15 | 52.14 | 52.71 | 1,921,800 | -0.52(-0.98%) |
Dec 06, 2006 | 52.78 | 53.90 | 52.73 | 53.23 | 2,392,800 | +0.24(+0.45%) |
Dec 05, 2006 | 53.40 | 53.71 | 52.76 | 52.99 | 2,477,100 | -0.31(-0.58%) |
Dec 04, 2006 | 52.70 | 53.30 | 52.17 | 53.30 | 2,916,300 | +0.35(+0.66%) |
Dec 01, 2006 | 52.06 | 52.99 | 51.30 | 52.95 | 2,652,500 | +0.74(+1.42%) |
Nov 30, 2006 | 52.47 | 53.44 | 52.21 | 52.21 | 3,632,800 | -0.51(-0.97%) |
Nov 29, 2006 | 51.80 | 52.85 | 51.54 | 52.72 | 3,459,100 | +0.91(+1.76%) |
Nov 28, 2006 | 50.96 | 52.14 | 50.80 | 51.81 | 3,214,200 | +0.68(+1.33%) |
Nov 27, 2006 | 51.40 | 51.63 | 50.51 | 51.13 | 2,140,400 | -0.20(-0.39%) |
Nov 24, 2006 | 51.18 | 51.59 | 51.15 | 51.33 | 813,900 | +0.43(+0.84%) |
Nov 22, 2006 | 51.20 | 51.45 | 49.90 | 50.90 | 3,089,300 | -0.36(-0.70%) |
Nov 21, 2006 | 50.48 | 51.50 | 50.47 | 51.26 | 2,182,700 | +1.02(+2.03%) |
Nov 20, 2006 | 49.46 | 50.79 | 49.37 | 50.24 | 2,497,600 | +0.26(+0.52%) |
Nov 17, 2006 | 48.72 | 50.39 | 48.37 | 49.98 | 3,398,100 | +0.75(+1.52%) |
Nov 16, 2006 | 50.66 | 51.00 | 49.08 | 49.23 | 3,411,800 | -1.24(-2.46%) |
Nov 15, 2006 | 49.71 | 50.87 | 49.36 | 50.47 | 2,551,700 | +0.76(+1.53%) |
Nov 14, 2006 | 49.79 | 49.87 | 49.16 | 49.71 | 1,968,900 | +0.51(+1.04%) |
Nov 13, 2006 | 49.53 | 49.75 | 48.90 | 49.20 | 2,691,600 | -0.54(-1.09%) |
Nov 10, 2006 | 50.43 | 50.64 | 49.52 | 49.74 | 2,101,600 | -1.05(-2.07%) |
Nov 09, 2006 | 50.77 | 51.72 | 50.61 | 50.79 | 3,441,900 | +0.52(+1.03%) |
Nov 08, 2006 | 48.91 | 50.66 | 48.71 | 50.27 | 4,034,300 | +1.24(+2.53%) |
Nov 07, 2006 | 49.55 | 49.78 | 48.98 | 49.03 | 3,482,800 | -0.17(-0.35%) |
Nov 06, 2006 | 48.03 | 49.54 | 47.97 | 49.20 | 3,347,100 | +1.17(+2.44%) |
Nov 03, 2006 | 47.40 | 48.33 | 46.94 | 48.03 | 3,017,000 | +1.34(+2.87%) |
Nov 02, 2006 | 46.02 | 47.16 | 45.85 | 46.69 | 3,310,300 | +0.64(+1.39%) |
Nov 01, 2006 | 47.02 | 47.23 | 45.77 | 46.05 | 3,609,400 | -1.44(-3.03%) |
Oct 31, 2006 | 47.01 | 47.80 | 46.60 | 47.49 | 3,086,300 | +0.27(+0.57%) |
Oct 30, 2006 | 48.08 | 48.21 | 47.03 | 47.22 | 2,513,300 | -1.37(-2.82%) |
Oct 27, 2006 | 47.96 | 49.01 | 47.96 | 48.59 | 2,792,100 | +0.56(+1.17%) |
Oct 26, 2006 | 48.82 | 49.20 | 47.65 | 48.03 | 2,391,100 | -0.51(-1.05%) |
Oct 25, 2006 | 47.79 | 48.99 | 47.04 | 48.54 | 3,607,000 | +0.74(+1.55%) |
Oct 24, 2006 | 47.30 | 47.98 | 46.80 | 47.80 | 3,736,000 | +0.48(+1.01%) |
Oct 23, 2006 | 43.91 | 47.57 | 43.91 | 47.32 | 2,881,800 | -0.23(-0.48%) |
Oct 20, 2006 | 48.41 | 48.56 | 47.25 | 47.55 | 2,348,000 | -0.53(-1.10%) |
Oct 19, 2006 | 47.52 | 48.37 | 47.27 | 48.08 | 2,272,100 | +0.81(+1.71%) |
Oct 18, 2006 | 47.29 | 48.05 | 47.01 | 47.27 | 2,623,300 | +0.06(+0.13%) |
Oct 17, 2006 | 48.49 | 48.50 | 46.70 | 47.21 | 4,706,100 | -1.14(-2.36%) |
Oct 16, 2006 | 46.32 | 48.43 | 46.24 | 48.35 | 4,844,200 | +2.45(+5.34%) |
Oct 13, 2006 | 44.82 | 46.05 | 44.82 | 45.90 | 2,774,100 | +1.42(+3.19%) |
Oct 12, 2006 | 44.54 | 44.95 | 44.05 | 44.48 | 3,107,500 | +0.10(+0.23%) |
Oct 11, 2006 | 45.51 | 45.71 | 44.20 | 44.38 | 3,304,300 | -1.41(-3.08%) |
Oct 10, 2006 | 45.18 | 46.10 | 45.18 | 45.79 | 2,960,500 | +0.43(+0.95%) |
Oct 09, 2006 | 46.00 | 46.46 | 45.21 | 45.36 | 2,820,300 | -0.23(-0.50%) |
Oct 06, 2006 | 45.71 | 46.10 | 45.05 | 45.59 | 3,602,500 | -0.37(-0.81%) |
Oct 05, 2006 | 46.65 | 46.83 | 44.74 | 45.96 | 5,193,100 | +1.56(+3.51%) |
Oct 04, 2006 | 43.58 | 44.50 | 42.75 | 44.40 | 5,779,500 | +0.60(+1.37%) |
Oct 03, 2006 | 45.09 | 45.09 | 43.65 | 43.80 | 4,016,200 | -2.61(-5.62%) |