Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.95 | 42.32 | 41.91 | 42.10 | 3,443,580 | +0.01(+0.03%) |
Dec 28, 2006 | 42.13 | 42.45 | 42.05 | 42.08 | 3,500,254 | -0.11(-0.26%) |
Dec 27, 2006 | 41.87 | 42.27 | 41.80 | 42.19 | 4,041,209 | +0.39(+0.94%) |
Dec 26, 2006 | 41.53 | 41.96 | 41.52 | 41.80 | 2,816,375 | +0.21(+0.51%) |
Dec 22, 2006 | 41.74 | 41.79 | 41.42 | 41.59 | 4,061,897 | -0.15(-0.36%) |
Dec 21, 2006 | 41.97 | 42.23 | 41.44 | 41.74 | 4,733,684 | -0.38(-0.91%) |
Dec 20, 2006 | 42.14 | 42.48 | 41.80 | 42.12 | 8,167,649 | -0.10(-0.24%) |
Dec 19, 2006 | 42.19 | 42.56 | 41.97 | 42.23 | 6,271,902 | -0.27(-0.65%) |
Dec 18, 2006 | 42.67 | 42.96 | 42.32 | 42.50 | 7,731,738 | +0.07(+0.16%) |
Dec 15, 2006 | 42.99 | 43.06 | 42.38 | 42.43 | 8,397,406 | -0.21(-0.48%) |
Dec 14, 2006 | 42.34 | 42.88 | 42.22 | 42.64 | 7,798,028 | +0.43(+1.02%) |
Dec 13, 2006 | 42.88 | 42.90 | 42.07 | 42.21 | 7,444,870 | -0.54(-1.27%) |
Dec 12, 2006 | 43.24 | 43.45 | 42.25 | 42.75 | 9,759,045 | -0.54(-1.25%) |
Dec 11, 2006 | 43.65 | 43.69 | 43.01 | 43.29 | 6,847,095 | -0.23(-0.52%) |
Dec 08, 2006 | 43.24 | 43.85 | 43.24 | 43.52 | 5,971,485 | +0.27(+0.63%) |
Dec 07, 2006 | 43.41 | 43.89 | 43.07 | 43.24 | 7,856,596 | -0.03(-0.08%) |
Dec 06, 2006 | 42.76 | 43.31 | 42.58 | 43.28 | 8,838,270 | +0.62(+1.45%) |
Dec 05, 2006 | 42.21 | 42.90 | 42.14 | 42.66 | 6,568,677 | +0.45(+1.07%) |
Dec 04, 2006 | 42.14 | 42.41 | 41.83 | 42.21 | 7,212,200 | +0.21(+0.49%) |
Dec 01, 2006 | 41.83 | 42.86 | 41.39 | 42.00 | 10,480,658 | -0.58(-1.35%) |
Nov 30, 2006 | 42.66 | 43.04 | 42.29 | 42.58 | 5,762,708 | -0.02(-0.05%) |
Nov 29, 2006 | 42.59 | 42.87 | 42.35 | 42.60 | 5,233,845 | +0.32(+0.75%) |
Nov 28, 2006 | 42.38 | 42.53 | 41.59 | 42.28 | 9,743,310 | -0.25(-0.60%) |
Nov 27, 2006 | 42.97 | 43.37 | 42.45 | 42.53 | 8,476,225 | -0.62(-1.43%) |
Nov 24, 2006 | 42.86 | 43.47 | 42.64 | 43.15 | 4,321,084 | +0.05(+0.13%) |
Nov 22, 2006 | 43.19 | 43.31 | 42.47 | 43.10 | 10,509,068 | +0.41(+0.96%) |
Nov 21, 2006 | 41.56 | 42.83 | 41.32 | 42.69 | 13,142,891 | +0.88(+2.10%) |
Nov 20, 2006 | 41.53 | 41.92 | 41.53 | 41.81 | 5,476,714 | -0.02(-0.05%) |
Nov 17, 2006 | 42.12 | 42.12 | 41.49 | 41.83 | 11,552,952 | -0.30(-0.70%) |
Nov 16, 2006 | 42.32 | 42.63 | 42.08 | 42.12 | 7,042,760 | -0.05(-0.13%) |
Nov 15, 2006 | 41.53 | 42.32 | 41.44 | 42.18 | 12,553,858 | +0.75(+1.81%) |
Nov 14, 2006 | 41.11 | 41.48 | 40.95 | 41.43 | 9,042,822 | +0.58(+1.41%) |
Nov 13, 2006 | 40.67 | 41.33 | 40.66 | 40.85 | 7,487,558 | -0.05(-0.13%) |
Nov 10, 2006 | 40.81 | 40.97 | 40.49 | 40.91 | 8,693,306 | +0.27(+0.68%) |
Nov 09, 2006 | 41.40 | 41.46 | 40.50 | 40.63 | 11,334,414 | -0.62(-1.50%) |
Nov 08, 2006 | 41.13 | 41.46 | 40.87 | 41.25 | 16,768,732 | +0.12(+0.30%) |
Nov 07, 2006 | 41.16 | 41.46 | 41.09 | 41.13 | 11,159,438 | +0.05(+0.12%) |
Nov 06, 2006 | 41.46 | 41.59 | 40.96 | 41.08 | 13,955,999 | -0.40(-0.96%) |
Nov 03, 2006 | 41.62 | 41.82 | 41.35 | 41.48 | 9,491,117 | -0.09(-0.21%) |
Nov 02, 2006 | 41.53 | 41.95 | 41.35 | 41.57 | 11,480,398 | +0.04(+0.10%) |
Nov 01, 2006 | 41.67 | 41.88 | 41.22 | 41.53 | 13,268,624 | -0.14(-0.35%) |
Oct 31, 2006 | 41.87 | 41.96 | 41.42 | 41.67 | 10,139,593 | -0.03(-0.08%) |
Oct 30, 2006 | 41.99 | 42.00 | 41.52 | 41.70 | 7,817,551 | -0.35(-0.83%) |
Oct 27, 2006 | 42.80 | 42.80 | 42.02 | 42.05 | 13,163,725 | -0.74(-1.73%) |
Oct 26, 2006 | 43.04 | 43.09 | 42.63 | 42.80 | 15,364,697 | +0.30(+0.71%) |
Oct 25, 2006 | 42.03 | 42.62 | 41.72 | 42.49 | 16,838,228 | +0.67(+1.61%) |
Oct 24, 2006 | 42.08 | 42.42 | 41.68 | 41.82 | 16,968,914 | +0.35(+0.84%) |
Oct 23, 2006 | 41.18 | 41.62 | 40.61 | 41.47 | 32,194,038 | +0.97(+2.41%) |
Oct 20, 2006 | 43.57 | 42.75 | 40.37 | 40.50 | 98,762,392 | -6.88(-14.52%) |
Oct 19, 2006 | 47.15 | 47.46 | 46.74 | 47.37 | 7,195,008 | -0.04(-0.09%) |
Oct 18, 2006 | 48.57 | 48.68 | 47.15 | 47.41 | 9,585,525 | -0.56(-1.17%) |
Oct 17, 2006 | 47.83 | 48.13 | 47.06 | 47.98 | 8,798,496 | -0.02(-0.04%) |
Oct 16, 2006 | 47.59 | 48.22 | 47.36 | 48.00 | 9,740,250 | +0.58(+1.23%) |
Oct 13, 2006 | 47.67 | 47.67 | 47.14 | 47.41 | 5,078,975 | -0.12(-0.25%) |
Oct 12, 2006 | 47.15 | 47.82 | 47.06 | 47.53 | 6,300,021 | +0.64(+1.36%) |
Oct 11, 2006 | 47.22 | 47.23 | 46.34 | 46.89 | 5,019,387 | -0.51(-1.07%) |
Oct 10, 2006 | 47.57 | 47.64 | 47.01 | 47.40 | 6,844,910 | +0.11(+0.23%) |
Oct 09, 2006 | 46.54 | 48.01 | 46.52 | 47.29 | 9,964,762 | +0.58(+1.25%) |
Oct 06, 2006 | 46.34 | 46.75 | 45.67 | 46.71 | 9,597,909 | -0.13(-0.28%) |
Oct 05, 2006 | 44.89 | 47.23 | 44.82 | 46.84 | 17,797,028 | +1.85(+4.12%) |
Oct 04, 2006 | 44.69 | 44.99 | 43.59 | 44.99 | 10,353,323 | +0.30(+0.66%) |
Oct 03, 2006 | 44.87 | 45.10 | 44.26 | 44.69 | 8,203,198 | -0.17(-0.38%) |