Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.55 | 44.85 | 44.13 | 44.59 | 8,109,552 | -0.33(-0.74%) |
Dec 28, 2006 | 45.35 | 45.36 | 44.57 | 44.92 | 6,086,980 | -0.18(-0.41%) |
Dec 27, 2006 | 44.08 | 45.19 | 44.03 | 45.11 | 10,349,693 | +1.12(+2.54%) |
Dec 26, 2006 | 44.99 | 44.99 | 43.55 | 43.99 | 6,509,653 | -0.41(-0.92%) |
Dec 22, 2006 | 45.27 | 45.27 | 44.34 | 44.40 | 8,346,668 | -0.69(-1.53%) |
Dec 21, 2006 | 45.79 | 45.99 | 44.71 | 45.09 | 12,198,748 | -0.69(-1.51%) |
Dec 20, 2006 | 46.43 | 46.71 | 45.78 | 45.78 | 9,674,322 | -0.65(-1.40%) |
Dec 19, 2006 | 45.84 | 46.64 | 45.11 | 46.43 | 12,968,031 | +0.49(+1.08%) |
Dec 18, 2006 | 47.28 | 47.50 | 45.82 | 45.94 | 12,610,940 | -1.75(-3.67%) |
Dec 15, 2006 | 48.06 | 48.75 | 47.62 | 47.69 | 10,782,282 | -0.83(-1.70%) |
Dec 14, 2006 | 47.92 | 48.76 | 47.61 | 48.52 | 13,876,128 | +0.95(+2.00%) |
Dec 13, 2006 | 46.95 | 47.83 | 46.71 | 47.56 | 12,084,723 | +0.95(+2.03%) |
Dec 12, 2006 | 47.19 | 47.19 | 46.31 | 46.62 | 10,001,243 | +0.09(+0.20%) |
Dec 11, 2006 | 46.87 | 47.34 | 46.42 | 46.52 | 7,974,704 | -0.44(-0.93%) |
Dec 08, 2006 | 47.55 | 47.91 | 46.69 | 46.96 | 7,646,509 | -0.15(-0.31%) |
Dec 07, 2006 | 47.38 | 47.80 | 46.90 | 47.11 | 10,104,503 | -0.27(-0.57%) |
Dec 06, 2006 | 47.40 | 47.91 | 47.18 | 47.38 | 11,765,451 | -0.14(-0.30%) |
Dec 05, 2006 | 48.47 | 48.71 | 47.39 | 47.52 | 13,784,482 | -1.14(-2.34%) |
Dec 04, 2006 | 48.01 | 48.71 | 47.63 | 48.66 | 13,015,341 | +0.41(+0.85%) |
Dec 01, 2006 | 48.13 | 48.84 | 47.82 | 48.25 | 15,166,812 | -0.10(-0.20%) |
Nov 30, 2006 | 48.01 | 48.92 | 47.51 | 48.35 | 17,668,008 | +0.32(+0.66%) |
Nov 29, 2006 | 46.52 | 48.16 | 46.31 | 48.03 | 17,433,158 | +1.67(+3.59%) |
Nov 28, 2006 | 45.82 | 46.74 | 45.82 | 46.36 | 10,194,307 | +0.73(+1.61%) |
Nov 27, 2006 | 46.26 | 46.62 | 45.47 | 45.63 | 8,933,935 | -0.52(-1.12%) |
Nov 24, 2006 | 46.12 | 46.53 | 45.96 | 46.14 | 3,178,125 | +0.13(+0.28%) |
Nov 22, 2006 | 46.04 | 46.39 | 45.23 | 46.02 | 9,605,340 | -0.30(-0.66%) |
Nov 21, 2006 | 44.77 | 46.43 | 44.77 | 46.32 | 12,218,437 | +1.67(+3.73%) |
Nov 20, 2006 | 44.41 | 44.95 | 43.88 | 44.65 | 9,358,450 | -0.05(-0.11%) |
Nov 17, 2006 | 43.81 | 45.20 | 43.58 | 44.70 | 14,195,257 | +0.47(+1.07%) |
Nov 16, 2006 | 46.25 | 46.68 | 44.21 | 44.23 | 15,189,333 | -1.98(-4.28%) |
Nov 15, 2006 | 45.38 | 46.59 | 45.15 | 46.21 | 12,479,350 | +0.83(+1.82%) |
Nov 14, 2006 | 45.04 | 45.42 | 44.56 | 45.38 | 10,102,520 | +0.76(+1.71%) |
Nov 13, 2006 | 44.69 | 45.04 | 44.31 | 44.62 | 9,458,736 | -0.07(-0.16%) |
Nov 10, 2006 | 45.69 | 45.70 | 44.39 | 44.69 | 10,631,995 | -1.18(-2.57%) |
Nov 09, 2006 | 46.33 | 46.76 | 45.65 | 45.87 | 16,802,122 | -0.22(-0.47%) |
Nov 08, 2006 | 45.08 | 46.10 | 44.82 | 46.09 | 13,535,467 | +0.90(+1.98%) |
Nov 07, 2006 | 45.39 | 45.54 | 44.65 | 45.19 | 10,969,539 | -0.24(-0.53%) |
Nov 06, 2006 | 44.48 | 45.47 | 44.35 | 45.43 | 13,323,281 | +0.60(+1.34%) |
Nov 03, 2006 | 43.91 | 45.06 | 43.23 | 44.83 | 10,761,318 | +1.09(+2.50%) |
Nov 02, 2006 | 44.03 | 44.15 | 43.23 | 43.74 | 13,361,100 | -0.44(-0.99%) |
Nov 01, 2006 | 44.48 | 44.82 | 43.52 | 44.17 | 12,761,510 | -0.36(-0.81%) |
Oct 31, 2006 | 43.50 | 44.58 | 43.30 | 44.53 | 13,046,645 | +1.04(+2.39%) |
Oct 30, 2006 | 43.77 | 44.25 | 43.42 | 43.50 | 9,869,511 | -0.85(-1.91%) |
Oct 27, 2006 | 44.83 | 45.41 | 44.05 | 44.34 | 12,459,945 | -0.92(-2.03%) |
Oct 26, 2006 | 45.25 | 45.62 | 45.00 | 45.26 | 15,591,751 | +0.16(+0.34%) |
Oct 25, 2006 | 44.02 | 45.66 | 43.63 | 45.11 | 20,451,788 | +1.09(+2.47%) |
Oct 24, 2006 | 42.95 | 44.10 | 42.76 | 44.02 | 17,240,802 | +1.07(+2.50%) |
Oct 23, 2006 | 42.36 | 43.46 | 42.01 | 42.94 | 14,961,282 | +0.52(+1.21%) |
Oct 20, 2006 | 44.70 | 44.70 | 42.38 | 42.43 | 21,549,692 | -1.84(-4.15%) |
Oct 19, 2006 | 42.54 | 44.27 | 42.32 | 44.27 | 18,853,024 | +1.79(+4.22%) |
Oct 18, 2006 | 42.92 | 43.50 | 42.08 | 42.47 | 14,711,701 | -0.75(-1.73%) |
Oct 17, 2006 | 41.98 | 43.22 | 41.65 | 43.22 | 15,293,869 | +0.38(+0.89%) |
Oct 16, 2006 | 41.65 | 42.92 | 41.26 | 42.84 | 16,535,684 | +1.33(+3.21%) |
Oct 13, 2006 | 41.29 | 42.08 | 41.19 | 41.50 | 17,300,860 | +0.68(+1.66%) |
Oct 12, 2006 | 40.86 | 41.19 | 40.40 | 40.83 | 14,992,445 | +0.26(+0.64%) |
Oct 11, 2006 | 41.83 | 41.87 | 40.48 | 40.57 | 16,747,021 | -1.26(-3.02%) |
Oct 10, 2006 | 41.07 | 42.46 | 41.07 | 41.83 | 15,641,894 | +0.62(+1.51%) |
Oct 09, 2006 | 42.43 | 42.85 | 41.14 | 41.21 | 12,914,630 | -0.87(-2.06%) |
Oct 06, 2006 | 42.18 | 42.37 | 41.23 | 42.08 | 12,469,860 | -0.21(-0.50%) |
Oct 05, 2006 | 42.25 | 42.86 | 41.50 | 42.29 | 20,310,000 | +0.56(+1.35%) |
Oct 04, 2006 | 41.45 | 41.79 | 40.14 | 41.72 | 22,636,262 | +0.54(+1.30%) |
Oct 03, 2006 | 42.38 | 42.38 | 40.83 | 41.19 | 21,976,472 | -1.81(-4.22%) |