Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.51 | 45.61 | 45.13 | 45.21 | 1,062,016 | -0.43(-0.95%) |
Dec 28, 2006 | 45.45 | 45.68 | 45.41 | 45.64 | 715,648 | +0.03(+0.06%) |
Dec 27, 2006 | 45.62 | 45.67 | 45.44 | 45.62 | 887,559 | +0.16(+0.35%) |
Dec 26, 2006 | 45.34 | 45.50 | 45.11 | 45.46 | 605,283 | +0.27(+0.61%) |
Dec 22, 2006 | 45.63 | 45.63 | 45.04 | 45.18 | 1,165,492 | -0.45(-0.98%) |
Dec 21, 2006 | 45.74 | 45.92 | 45.38 | 45.63 | 1,897,913 | +0.06(+0.13%) |
Dec 20, 2006 | 44.74 | 45.69 | 44.74 | 45.57 | 2,178,092 | +0.64(+1.43%) |
Dec 19, 2006 | 44.61 | 45.06 | 44.61 | 44.93 | 1,712,674 | +0.33(+0.73%) |
Dec 18, 2006 | 44.92 | 45.04 | 44.53 | 44.60 | 1,459,449 | -0.32(-0.71%) |
Dec 15, 2006 | 44.19 | 45.08 | 44.19 | 44.92 | 2,584,210 | +0.75(+1.69%) |
Dec 14, 2006 | 44.21 | 44.59 | 44.17 | 44.17 | 2,695,324 | -0.03(-0.06%) |
Dec 13, 2006 | 44.52 | 44.67 | 44.10 | 44.20 | 2,752,228 | -0.26(-0.59%) |
Dec 12, 2006 | 45.01 | 45.14 | 44.41 | 44.46 | 2,489,869 | -0.65(-1.44%) |
Dec 11, 2006 | 44.42 | 45.26 | 44.41 | 45.11 | 1,270,466 | +0.45(+1.02%) |
Dec 08, 2006 | 45.08 | 45.22 | 44.58 | 44.65 | 1,143,330 | -0.45(-1.01%) |
Dec 07, 2006 | 45.14 | 45.33 | 44.96 | 45.11 | 1,804,919 | -0.01(-0.03%) |
Dec 06, 2006 | 45.54 | 45.64 | 45.02 | 45.12 | 1,501,079 | -0.41(-0.91%) |
Dec 05, 2006 | 45.43 | 45.70 | 45.32 | 45.54 | 1,259,085 | +0.11(+0.24%) |
Dec 04, 2006 | 45.05 | 45.58 | 45.03 | 45.43 | 1,574,456 | +0.54(+1.20%) |
Dec 01, 2006 | 44.84 | 45.30 | 44.53 | 44.89 | 2,624,493 | +0.19(+0.43%) |
Nov 30, 2006 | 44.72 | 44.90 | 44.27 | 44.69 | 1,732,740 | +0.01(+0.01%) |
Nov 29, 2006 | 43.79 | 44.78 | 43.79 | 44.69 | 2,719,283 | +0.95(+2.18%) |
Nov 28, 2006 | 43.31 | 43.84 | 43.16 | 43.73 | 2,432,215 | +0.18(+0.41%) |
Nov 27, 2006 | 44.14 | 44.23 | 43.47 | 43.55 | 2,631,681 | -0.55(-1.26%) |
Nov 24, 2006 | 44.07 | 44.36 | 43.99 | 44.11 | 474,852 | -0.01(-0.03%) |
Nov 22, 2006 | 44.37 | 44.41 | 44.03 | 44.12 | 1,484,607 | -0.41(-0.93%) |
Nov 21, 2006 | 44.47 | 44.65 | 44.29 | 44.53 | 2,494,661 | +0.06(+0.14%) |
Nov 20, 2006 | 44.62 | 44.78 | 44.41 | 44.47 | 2,462,165 | -0.34(-0.76%) |
Nov 17, 2006 | 45.01 | 45.23 | 44.47 | 44.82 | 3,162,090 | -0.36(-0.80%) |
Nov 16, 2006 | 45.46 | 45.58 | 45.14 | 45.18 | 2,334,430 | -0.28(-0.62%) |
Nov 15, 2006 | 44.50 | 45.57 | 44.47 | 45.46 | 4,384,487 | +1.02(+2.30%) |
Nov 14, 2006 | 43.83 | 44.62 | 43.69 | 44.43 | 3,459,491 | +0.65(+1.48%) |
Nov 13, 2006 | 43.43 | 44.22 | 43.33 | 43.79 | 3,757,191 | +0.58(+1.34%) |
Nov 10, 2006 | 43.01 | 43.32 | 42.96 | 43.21 | 1,994,800 | +0.07(+0.17%) |
Nov 09, 2006 | 43.51 | 43.89 | 43.13 | 43.13 | 2,578,220 | -0.26(-0.60%) |
Nov 08, 2006 | 44.24 | 44.25 | 43.33 | 43.39 | 5,248,686 | -0.95(-2.14%) |
Nov 07, 2006 | 44.27 | 44.73 | 43.81 | 44.34 | 3,156,998 | +0.21(+0.48%) |
Nov 06, 2006 | 43.97 | 44.32 | 43.92 | 44.13 | 2,543,479 | +0.09(+0.20%) |
Nov 03, 2006 | 44.16 | 44.34 | 44.01 | 44.04 | 1,997,795 | +0.03(+0.08%) |
Nov 02, 2006 | 44.41 | 44.47 | 43.84 | 44.01 | 4,032,129 | -0.69(-1.55%) |
Nov 01, 2006 | 44.31 | 45.03 | 44.16 | 44.70 | 2,936,868 | +0.37(+0.83%) |
Oct 31, 2006 | 44.25 | 44.47 | 44.11 | 44.33 | 2,760,165 | -0.05(-0.12%) |
Oct 30, 2006 | 44.08 | 44.59 | 44.08 | 44.39 | 2,042,120 | +0.31(+0.70%) |
Oct 27, 2006 | 44.10 | 44.30 | 44.01 | 44.08 | 4,463,405 | +0.07(+0.15%) |
Oct 26, 2006 | 44.12 | 44.14 | 43.27 | 44.01 | 3,513,550 | -0.11(-0.24%) |
Oct 25, 2006 | 45.43 | 45.44 | 44.04 | 44.12 | 4,791,803 | -1.32(-2.90%) |
Oct 24, 2006 | 45.74 | 45.92 | 45.14 | 45.44 | 3,495,879 | -0.75(-1.63%) |
Oct 23, 2006 | 45.99 | 46.19 | 45.88 | 46.19 | 2,019,808 | +0.25(+0.54%) |
Oct 20, 2006 | 46.17 | 46.17 | 45.64 | 45.94 | 1,756,400 | -0.14(-0.30%) |
Oct 19, 2006 | 46.32 | 46.38 | 45.99 | 46.08 | 1,303,561 | -0.38(-0.82%) |
Oct 18, 2006 | 46.41 | 46.61 | 46.34 | 46.46 | 2,161,620 | +0.06(+0.13%) |
Oct 17, 2006 | 46.46 | 46.48 | 46.29 | 46.40 | 2,151,137 | -0.15(-0.32%) |
Oct 16, 2006 | 46.41 | 46.56 | 46.24 | 46.55 | 1,340,998 | +0.17(+0.36%) |
Oct 13, 2006 | 46.28 | 46.44 | 46.09 | 46.38 | 1,605,004 | +0.19(+0.40%) |
Oct 12, 2006 | 45.87 | 46.32 | 45.85 | 46.20 | 3,161,491 | +0.41(+0.89%) |
Oct 11, 2006 | 45.82 | 46.01 | 45.55 | 45.79 | 2,296,693 | -0.03(-0.07%) |
Oct 10, 2006 | 45.61 | 45.90 | 45.41 | 45.82 | 3,122,107 | +0.18(+0.40%) |
Oct 09, 2006 | 45.82 | 45.82 | 45.53 | 45.64 | 1,446,870 | -0.03(-0.07%) |
Oct 06, 2006 | 45.98 | 46.01 | 45.43 | 45.68 | 2,192,019 | -0.45(-0.97%) |
Oct 05, 2006 | 46.16 | 46.31 | 45.98 | 46.12 | 1,673,889 | -0.24(-0.52%) |
Oct 04, 2006 | 45.85 | 46.40 | 45.62 | 46.36 | 1,774,071 | +0.21(+0.46%) |
Oct 03, 2006 | 46.28 | 46.39 | 45.98 | 46.15 | 1,854,186 | -0.16(-0.35%) |