Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.52 | 49.73 | 49.14 | 49.21 | 2,761,111 | -0.38(-0.77%) |
Dec 28, 2006 | 50.00 | 50.23 | 49.51 | 49.59 | 2,921,390 | -0.35(-0.70%) |
Dec 27, 2006 | 49.92 | 50.13 | 49.63 | 49.94 | 3,055,654 | +0.33(+0.67%) |
Dec 26, 2006 | 49.38 | 49.67 | 49.33 | 49.61 | 1,916,565 | +0.25(+0.51%) |
Dec 22, 2006 | 49.22 | 49.55 | 49.12 | 49.35 | 2,592,448 | -0.01(-0.02%) |
Dec 21, 2006 | 49.75 | 49.96 | 49.33 | 49.36 | 4,497,548 | -0.38(-0.77%) |
Dec 20, 2006 | 49.88 | 50.04 | 49.57 | 49.74 | 4,446,875 | -0.18(-0.36%) |
Dec 19, 2006 | 49.84 | 50.29 | 49.64 | 49.92 | 5,300,791 | -0.18(-0.36%) |
Dec 18, 2006 | 50.04 | 50.69 | 50.04 | 50.10 | 5,921,687 | +0.11(+0.21%) |
Dec 15, 2006 | 50.22 | 50.53 | 49.96 | 50.00 | 9,412,191 | -0.21(-0.42%) |
Dec 14, 2006 | 48.64 | 50.33 | 48.62 | 50.21 | 13,785,707 | +1.57(+3.22%) |
Dec 13, 2006 | 48.41 | 48.71 | 47.76 | 48.64 | 7,243,124 | +0.69(+1.44%) |
Dec 12, 2006 | 47.98 | 48.06 | 47.52 | 47.95 | 6,741,575 | -0.15(-0.32%) |
Dec 11, 2006 | 48.48 | 48.66 | 47.89 | 48.11 | 6,203,161 | -0.42(-0.87%) |
Dec 08, 2006 | 47.90 | 48.54 | 47.89 | 48.53 | 4,336,899 | +0.54(+1.12%) |
Dec 07, 2006 | 48.50 | 48.71 | 47.89 | 47.99 | 6,183,928 | -0.41(-0.84%) |
Dec 06, 2006 | 48.54 | 48.60 | 48.06 | 48.40 | 3,826,965 | -0.15(-0.30%) |
Dec 05, 2006 | 48.19 | 48.65 | 48.08 | 48.54 | 5,382,287 | -0.03(-0.07%) |
Dec 04, 2006 | 47.69 | 48.65 | 47.61 | 48.58 | 6,794,590 | +1.09(+2.29%) |
Dec 01, 2006 | 47.33 | 47.75 | 47.04 | 47.49 | 5,965,209 | -0.14(-0.29%) |
Nov 30, 2006 | 47.67 | 47.88 | 47.21 | 47.63 | 8,289,869 | -0.04(-0.08%) |
Nov 29, 2006 | 47.81 | 47.92 | 47.45 | 47.67 | 5,416,932 | -0.11(-0.22%) |
Nov 28, 2006 | 47.57 | 47.88 | 47.40 | 47.77 | 6,458,621 | +0.06(+0.14%) |
Nov 27, 2006 | 48.42 | 48.58 | 47.55 | 47.71 | 7,518,064 | -0.88(-1.80%) |
Nov 24, 2006 | 48.30 | 48.61 | 48.30 | 48.58 | 2,071,172 | +0.01(+0.02%) |
Nov 22, 2006 | 48.18 | 48.58 | 48.14 | 48.58 | 4,495,205 | +0.39(+0.81%) |
Nov 21, 2006 | 48.18 | 48.57 | 48.06 | 48.19 | 4,411,367 | -0.14(-0.29%) |
Nov 20, 2006 | 48.54 | 48.55 | 48.14 | 48.32 | 5,097,484 | -0.21(-0.43%) |
Nov 17, 2006 | 48.32 | 48.58 | 48.21 | 48.54 | 5,972,360 | +0.22(+0.45%) |
Nov 16, 2006 | 48.29 | 48.42 | 48.09 | 48.32 | 6,417,812 | +0.07(+0.15%) |
Nov 15, 2006 | 48.10 | 48.37 | 48.08 | 48.24 | 5,500,030 | +0.11(+0.24%) |
Nov 14, 2006 | 47.81 | 48.20 | 47.68 | 48.13 | 6,788,179 | +0.30(+0.63%) |
Nov 13, 2006 | 47.76 | 47.90 | 47.72 | 47.83 | 6,224,614 | +0.09(+0.19%) |
Nov 10, 2006 | 47.78 | 47.81 | 47.59 | 47.74 | 4,427,148 | -0.04(-0.08%) |
Nov 09, 2006 | 47.89 | 47.96 | 47.65 | 47.78 | 6,850,318 | -0.13(-0.27%) |
Nov 08, 2006 | 47.57 | 48.26 | 47.53 | 47.91 | 9,691,446 | +0.50(+1.06%) |
Nov 07, 2006 | 47.21 | 47.57 | 47.17 | 47.41 | 5,665,611 | +0.24(+0.50%) |
Nov 06, 2006 | 46.48 | 47.24 | 46.44 | 47.17 | 6,527,911 | +0.89(+1.93%) |
Nov 03, 2006 | 46.65 | 46.80 | 46.23 | 46.28 | 4,172,551 | -0.32(-0.70%) |
Nov 02, 2006 | 46.68 | 46.68 | 46.39 | 46.60 | 4,732,541 | -0.15(-0.33%) |
Nov 01, 2006 | 47.04 | 47.25 | 46.72 | 46.76 | 10,177,214 | -0.13(-0.28%) |
Oct 31, 2006 | 46.48 | 46.89 | 46.60 | 46.89 | 6,926,759 | +0.41(+0.87%) |
Oct 30, 2006 | 46.46 | 46.62 | 46.42 | 46.48 | 4,817,612 | +0.03(+0.07%) |
Oct 27, 2006 | 46.85 | 46.88 | 46.30 | 46.45 | 6,499,307 | -0.45(-0.95%) |
Oct 26, 2006 | 46.12 | 47.03 | 46.11 | 46.90 | 7,130,929 | +0.78(+1.69%) |
Oct 25, 2006 | 46.00 | 46.30 | 46.00 | 46.12 | 8,714,361 | +0.13(+0.28%) |
Oct 24, 2006 | 45.95 | 46.32 | 45.84 | 45.99 | 10,813,891 | +0.04(+0.09%) |
Oct 23, 2006 | 46.85 | 47.32 | 45.65 | 45.95 | 23,903,742 | -1.13(-2.40%) |
Oct 20, 2006 | 47.21 | 47.24 | 46.78 | 47.08 | 5,837,109 | +0.06(+0.12%) |
Oct 19, 2006 | 46.99 | 47.13 | 46.70 | 47.02 | 5,928,838 | +0.03(+0.07%) |
Oct 18, 2006 | 47.22 | 47.39 | 46.80 | 46.99 | 8,348,062 | -0.14(-0.29%) |
Oct 17, 2006 | 46.75 | 47.17 | 46.61 | 47.12 | 6,886,442 | +0.37(+0.80%) |
Oct 16, 2006 | 47.03 | 47.04 | 46.74 | 46.75 | 5,053,222 | -0.31(-0.65%) |
Oct 13, 2006 | 46.96 | 47.06 | 46.75 | 47.06 | 8,486,395 | +0.11(+0.22%) |
Oct 12, 2006 | 46.68 | 47.00 | 46.57 | 46.95 | 7,772,168 | +0.36(+0.77%) |
Oct 11, 2006 | 46.72 | 46.82 | 46.30 | 46.60 | 9,061,427 | -0.17(-0.36%) |
Oct 10, 2006 | 46.07 | 46.77 | 46.02 | 46.77 | 14,842,068 | +0.92(+2.02%) |
Oct 09, 2006 | 45.79 | 45.96 | 45.53 | 45.84 | 5,072,579 | -0.06(-0.12%) |
Oct 06, 2006 | 45.62 | 45.91 | 45.57 | 45.90 | 5,088,977 | -0.05(-0.11%) |
Oct 05, 2006 | 45.65 | 45.95 | 45.52 | 45.95 | 3,868,145 | +0.07(+0.16%) |
Oct 04, 2006 | 45.42 | 45.92 | 45.15 | 45.88 | 6,477,855 | +0.46(+1.02%) |
Oct 03, 2006 | 44.76 | 45.42 | 44.76 | 45.41 | 7,029,460 | +0.66(+1.47%) |