Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.46 | 44.59 | 43.99 | 44.24 | 21,882,802 | -0.40(-0.91%) |
Dec 28, 2006 | 44.32 | 44.71 | 44.25 | 44.64 | 18,717,442 | +0.21(+0.48%) |
Dec 27, 2006 | 44.05 | 44.45 | 43.88 | 44.43 | 18,957,000 | +0.53(+1.20%) |
Dec 26, 2006 | 43.59 | 44.02 | 43.53 | 43.90 | 19,548,708 | +0.37(+0.85%) |
Dec 22, 2006 | 43.88 | 44.01 | 43.47 | 43.54 | 20,795,002 | -0.27(-0.61%) |
Dec 21, 2006 | 43.93 | 44.19 | 43.39 | 43.80 | 29,713,578 | -0.12(-0.28%) |
Dec 20, 2006 | 44.37 | 44.45 | 43.73 | 43.92 | 30,490,628 | -0.53(-1.18%) |
Dec 19, 2006 | 43.47 | 44.63 | 43.24 | 44.45 | 38,617,260 | +0.85(+1.96%) |
Dec 18, 2006 | 44.60 | 44.60 | 43.51 | 43.59 | 39,026,744 | -1.03(-2.32%) |
Dec 15, 2006 | 45.58 | 45.61 | 44.53 | 44.63 | 64,127,908 | -0.83(-1.82%) |
Dec 14, 2006 | 44.75 | 45.61 | 44.60 | 45.45 | 32,376,264 | +0.79(+1.77%) |
Dec 13, 2006 | 44.14 | 44.69 | 43.84 | 44.66 | 35,645,208 | +0.64(+1.46%) |
Dec 12, 2006 | 43.48 | 44.11 | 43.48 | 44.02 | 32,280,130 | +0.51(+1.18%) |
Dec 11, 2006 | 43.44 | 43.78 | 43.19 | 43.51 | 32,289,484 | -0.08(-0.19%) |
Dec 08, 2006 | 43.99 | 44.12 | 43.55 | 43.59 | 28,459,318 | -0.12(-0.28%) |
Dec 07, 2006 | 44.05 | 44.28 | 43.46 | 43.71 | 48,088,916 | -0.35(-0.79%) |
Dec 06, 2006 | 44.93 | 45.15 | 44.02 | 44.05 | 53,248,520 | -1.01(-2.24%) |
Dec 05, 2006 | 45.09 | 45.33 | 44.72 | 45.06 | 34,835,940 | +0.17(+0.37%) |
Dec 04, 2006 | 44.57 | 44.91 | 44.17 | 44.90 | 33,527,982 | +0.33(+0.74%) |
Dec 01, 2006 | 44.05 | 44.74 | 43.77 | 44.57 | 36,909,688 | +0.23(+0.51%) |
Nov 30, 2006 | 44.12 | 44.67 | 43.90 | 44.34 | 47,233,748 | +0.45(+1.03%) |
Nov 29, 2006 | 42.89 | 44.13 | 42.82 | 43.89 | 43,136,308 | +1.08(+2.52%) |
Nov 28, 2006 | 41.94 | 42.87 | 41.94 | 42.81 | 33,521,054 | +0.98(+2.33%) |
Nov 27, 2006 | 41.73 | 42.25 | 41.65 | 41.84 | 32,845,854 | +0.05(+0.12%) |
Nov 24, 2006 | 41.51 | 42.04 | 41.48 | 41.79 | 9,645,914 | -0.31(-0.73%) |
Nov 22, 2006 | 42.16 | 42.45 | 41.64 | 42.09 | 20,617,282 | -0.28(-0.65%) |
Nov 21, 2006 | 42.01 | 42.45 | 41.85 | 42.37 | 23,019,968 | +0.55(+1.33%) |
Nov 20, 2006 | 41.88 | 42.29 | 41.74 | 41.81 | 32,870,972 | -0.38(-0.89%) |
Nov 17, 2006 | 41.54 | 42.25 | 41.43 | 42.19 | 44,713,272 | +0.24(+0.56%) |
Nov 16, 2006 | 43.27 | 43.28 | 41.92 | 41.95 | 38,621,416 | -1.23(-2.85%) |
Nov 15, 2006 | 42.72 | 43.26 | 42.72 | 43.18 | 35,249,580 | +0.20(+0.47%) |
Nov 14, 2006 | 42.97 | 43.10 | 42.58 | 42.98 | 30,743,178 | +0.01(+0.03%) |
Nov 13, 2006 | 42.78 | 43.21 | 42.65 | 42.97 | 30,113,710 | +0.01(+0.01%) |
Nov 10, 2006 | 43.04 | 43.18 | 42.75 | 42.96 | 31,850,032 | -0.11(-0.25%) |
Nov 09, 2006 | 42.84 | 43.18 | 42.52 | 43.07 | 37,325,756 | +0.28(+0.65%) |
Nov 08, 2006 | 41.87 | 42.84 | 41.70 | 42.80 | 38,723,960 | +0.92(+2.21%) |
Nov 07, 2006 | 42.09 | 42.25 | 41.67 | 41.87 | 34,863,308 | -0.22(-0.52%) |
Nov 06, 2006 | 41.66 | 42.17 | 41.51 | 42.09 | 29,796,376 | +0.44(+1.05%) |
Nov 03, 2006 | 41.10 | 41.79 | 41.18 | 41.65 | 44,168,852 | +0.55(+1.35%) |
Nov 02, 2006 | 41.02 | 41.20 | 40.66 | 41.10 | 34,910,944 | +0.07(+0.18%) |
Nov 01, 2006 | 41.32 | 41.42 | 40.57 | 41.02 | 31,719,254 | -0.21(-0.50%) |
Oct 31, 2006 | 40.81 | 41.27 | 40.42 | 41.23 | 35,197,616 | +0.33(+0.82%) |
Oct 30, 2006 | 41.08 | 41.32 | 40.71 | 40.90 | 30,523,712 | -0.36(-0.87%) |
Oct 27, 2006 | 41.25 | 41.64 | 41.15 | 41.25 | 33,635,376 | -0.09(-0.22%) |
Oct 26, 2006 | 40.99 | 41.76 | 40.79 | 41.35 | 45,677,740 | +0.35(+0.86%) |
Oct 25, 2006 | 40.25 | 41.22 | 40.04 | 40.99 | 44,755,884 | +0.65(+1.60%) |
Oct 24, 2006 | 40.22 | 40.54 | 40.17 | 40.35 | 34,254,800 | -0.02(-0.04%) |
Oct 23, 2006 | 39.75 | 40.37 | 39.67 | 40.37 | 29,689,328 | +0.21(+0.53%) |
Oct 20, 2006 | 40.42 | 40.42 | 40.02 | 40.15 | 36,740,632 | -0.10(-0.26%) |
Oct 19, 2006 | 40.32 | 40.45 | 39.87 | 40.26 | 40,520,736 | +0.32(+0.81%) |
Oct 18, 2006 | 40.12 | 40.41 | 39.70 | 39.93 | 33,595,708 | -0.14(-0.35%) |
Oct 17, 2006 | 40.31 | 40.32 | 39.82 | 40.07 | 29,776,976 | -0.24(-0.60%) |
Oct 16, 2006 | 39.52 | 40.34 | 39.50 | 40.31 | 33,963,796 | +0.83(+2.09%) |
Oct 13, 2006 | 39.30 | 39.68 | 39.18 | 39.49 | 35,509,232 | +0.43(+1.11%) |
Oct 12, 2006 | 38.61 | 39.11 | 38.60 | 39.06 | 32,117,826 | +0.65(+1.68%) |
Oct 11, 2006 | 38.59 | 38.71 | 38.25 | 38.41 | 35,462,292 | -0.39(-1.00%) |
Oct 10, 2006 | 38.22 | 38.95 | 38.08 | 38.80 | 39,909,976 | +0.38(+0.98%) |
Oct 09, 2006 | 39.12 | 39.19 | 38.39 | 38.42 | 33,375,724 | -0.56(-1.44%) |
Oct 06, 2006 | 38.68 | 39.04 | 38.39 | 38.98 | 33,672,272 | +0.12(+0.30%) |
Oct 05, 2006 | 38.83 | 39.10 | 38.65 | 38.86 | 38,222,152 | +0.41(+1.07%) |
Oct 04, 2006 | 37.81 | 38.54 | 37.43 | 38.45 | 44,801,264 | +0.69(+1.83%) |
Oct 03, 2006 | 38.33 | 38.39 | 37.67 | 37.76 | 39,822,156 | -0.92(-2.37%) |