Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.82 | 44.95 | 44.35 | 44.60 | 21,706,494 | -0.41(-0.91%) |
Dec 28, 2006 | 44.68 | 45.07 | 44.61 | 45.01 | 18,566,636 | +0.22(+0.48%) |
Dec 27, 2006 | 44.41 | 44.81 | 44.24 | 44.79 | 18,804,264 | +0.53(+1.20%) |
Dec 26, 2006 | 43.95 | 44.38 | 43.88 | 44.26 | 19,391,204 | +0.37(+0.85%) |
Dec 22, 2006 | 44.23 | 44.37 | 43.82 | 43.89 | 20,627,458 | -0.27(-0.61%) |
Dec 21, 2006 | 44.28 | 44.55 | 43.74 | 44.16 | 29,474,178 | -0.12(-0.28%) |
Dec 20, 2006 | 44.73 | 44.81 | 44.08 | 44.28 | 30,244,966 | -0.53(-1.18%) |
Dec 19, 2006 | 43.82 | 44.99 | 43.59 | 44.81 | 38,306,120 | +0.86(+1.96%) |
Dec 18, 2006 | 44.97 | 44.97 | 43.86 | 43.95 | 38,712,308 | -1.04(-2.32%) |
Dec 15, 2006 | 45.95 | 45.98 | 44.89 | 44.99 | 63,611,236 | -0.83(-1.82%) |
Dec 14, 2006 | 45.11 | 45.98 | 44.96 | 45.82 | 32,115,410 | +0.80(+1.77%) |
Dec 13, 2006 | 44.49 | 45.05 | 44.20 | 45.02 | 35,358,016 | +0.65(+1.46%) |
Dec 12, 2006 | 43.83 | 44.46 | 43.83 | 44.38 | 32,020,050 | +0.52(+1.18%) |
Dec 11, 2006 | 43.80 | 44.14 | 43.55 | 43.86 | 32,029,328 | -0.08(-0.19%) |
Dec 08, 2006 | 44.35 | 44.48 | 43.91 | 43.94 | 28,230,022 | -0.12(-0.28%) |
Dec 07, 2006 | 44.41 | 44.64 | 43.81 | 44.06 | 47,701,468 | -0.35(-0.79%) |
Dec 06, 2006 | 45.29 | 45.51 | 44.38 | 44.41 | 52,819,500 | -1.02(-2.24%) |
Dec 05, 2006 | 45.46 | 45.70 | 45.09 | 45.43 | 34,555,268 | +0.17(+0.37%) |
Dec 04, 2006 | 44.93 | 45.28 | 44.53 | 45.26 | 33,257,848 | +0.33(+0.74%) |
Dec 01, 2006 | 44.41 | 45.11 | 44.12 | 44.93 | 36,612,312 | +0.23(+0.51%) |
Nov 30, 2006 | 44.48 | 45.03 | 44.26 | 44.70 | 46,853,188 | +0.45(+1.03%) |
Nov 29, 2006 | 43.24 | 44.49 | 43.17 | 44.25 | 42,788,760 | +1.09(+2.52%) |
Nov 28, 2006 | 42.28 | 43.21 | 42.28 | 43.16 | 33,250,976 | +0.98(+2.33%) |
Nov 27, 2006 | 42.07 | 42.59 | 41.99 | 42.18 | 32,581,218 | +0.05(+0.12%) |
Nov 24, 2006 | 41.85 | 42.38 | 41.82 | 42.13 | 9,568,197 | -0.31(-0.73%) |
Nov 22, 2006 | 42.50 | 42.79 | 41.97 | 42.43 | 20,451,168 | -0.28(-0.65%) |
Nov 21, 2006 | 42.35 | 42.79 | 42.19 | 42.71 | 22,834,498 | +0.56(+1.33%) |
Nov 20, 2006 | 42.22 | 42.64 | 42.08 | 42.15 | 32,606,132 | -0.38(-0.89%) |
Nov 17, 2006 | 41.88 | 42.59 | 41.76 | 42.53 | 44,353,020 | +0.24(+0.56%) |
Nov 16, 2006 | 43.62 | 43.63 | 42.26 | 42.29 | 38,310,244 | -1.24(-2.85%) |
Nov 15, 2006 | 43.07 | 43.61 | 43.07 | 43.53 | 34,965,576 | +0.20(+0.47%) |
Nov 14, 2006 | 43.32 | 43.45 | 42.92 | 43.33 | 30,495,482 | +0.01(+0.03%) |
Nov 13, 2006 | 43.13 | 43.56 | 42.99 | 43.32 | 29,871,084 | +0.01(+0.01%) |
Nov 10, 2006 | 43.39 | 43.53 | 43.10 | 43.31 | 31,593,418 | -0.11(-0.25%) |
Nov 09, 2006 | 43.18 | 43.53 | 42.86 | 43.42 | 37,025,024 | +0.28(+0.65%) |
Nov 08, 2006 | 42.21 | 43.18 | 42.04 | 43.14 | 38,411,964 | +0.93(+2.21%) |
Nov 07, 2006 | 42.43 | 42.60 | 42.01 | 42.21 | 34,582,416 | -0.22(-0.52%) |
Nov 06, 2006 | 42.00 | 42.52 | 41.85 | 42.43 | 29,556,308 | +0.44(+1.05%) |
Nov 03, 2006 | 41.43 | 42.13 | 41.51 | 41.99 | 43,812,984 | +0.56(+1.35%) |
Nov 02, 2006 | 41.36 | 41.53 | 40.99 | 41.43 | 34,629,668 | +0.08(+0.18%) |
Nov 01, 2006 | 41.66 | 41.76 | 40.90 | 41.36 | 31,463,694 | -0.21(-0.50%) |
Oct 31, 2006 | 41.14 | 41.60 | 40.75 | 41.57 | 34,914,032 | +0.34(+0.82%) |
Oct 30, 2006 | 41.41 | 41.66 | 41.04 | 41.23 | 30,277,784 | -0.36(-0.87%) |
Oct 27, 2006 | 41.59 | 41.98 | 41.48 | 41.59 | 33,364,378 | -0.09(-0.22%) |
Oct 26, 2006 | 41.33 | 42.10 | 41.12 | 41.68 | 45,309,720 | +0.35(+0.86%) |
Oct 25, 2006 | 40.58 | 41.55 | 40.37 | 41.33 | 44,395,288 | +0.65(+1.60%) |
Oct 24, 2006 | 40.55 | 40.87 | 40.50 | 40.68 | 33,978,808 | -0.02(-0.04%) |
Oct 23, 2006 | 40.07 | 40.69 | 40.00 | 40.69 | 29,450,122 | +0.22(+0.53%) |
Oct 20, 2006 | 40.75 | 40.75 | 40.35 | 40.48 | 36,444,612 | -0.10(-0.26%) |
Oct 19, 2006 | 40.65 | 40.78 | 40.20 | 40.58 | 40,194,264 | +0.33(+0.81%) |
Oct 18, 2006 | 40.45 | 40.73 | 40.02 | 40.26 | 33,325,030 | -0.14(-0.35%) |
Oct 17, 2006 | 40.64 | 40.65 | 40.14 | 40.40 | 29,537,064 | -0.24(-0.60%) |
Oct 16, 2006 | 39.84 | 40.67 | 39.82 | 40.64 | 33,690,148 | +0.83(+2.09%) |
Oct 13, 2006 | 39.62 | 40.00 | 39.50 | 39.81 | 35,223,136 | +0.44(+1.11%) |
Oct 12, 2006 | 38.92 | 39.43 | 38.91 | 39.37 | 31,859,054 | +0.65(+1.68%) |
Oct 11, 2006 | 38.91 | 39.02 | 38.56 | 38.72 | 35,176,572 | -0.39(-1.00%) |
Oct 10, 2006 | 38.53 | 39.27 | 38.39 | 39.11 | 39,588,420 | +0.38(+0.98%) |
Oct 09, 2006 | 39.44 | 39.51 | 38.70 | 38.73 | 33,106,818 | -0.56(-1.44%) |
Oct 06, 2006 | 38.99 | 39.35 | 38.70 | 39.30 | 33,400,976 | +0.12(+0.30%) |
Oct 05, 2006 | 39.15 | 39.41 | 38.96 | 39.18 | 37,914,196 | +0.41(+1.07%) |
Oct 04, 2006 | 38.12 | 38.85 | 37.74 | 38.77 | 44,440,304 | +0.70(+1.83%) |
Oct 03, 2006 | 38.64 | 38.70 | 37.98 | 38.07 | 39,501,308 | -0.93(-2.37%) |