Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.27 | 48.83 | 48.26 | 48.44 | 7,971,267 | -0.16(-0.34%) |
Dec 28, 2006 | 48.50 | 48.65 | 48.13 | 48.60 | 7,505,108 | +0.06(+0.12%) |
Dec 27, 2006 | 48.93 | 49.08 | 48.40 | 48.54 | 6,168,493 | -0.16(-0.33%) |
Dec 26, 2006 | 48.72 | 49.02 | 48.39 | 48.71 | 4,198,301 | -0.01(-0.03%) |
Dec 22, 2006 | 48.93 | 49.12 | 48.64 | 48.72 | 6,280,891 | -0.36(-0.74%) |
Dec 21, 2006 | 49.14 | 49.48 | 48.84 | 49.08 | 7,051,804 | -0.16(-0.33%) |
Dec 20, 2006 | 49.90 | 49.92 | 49.19 | 49.24 | 7,365,303 | -0.60(-1.21%) |
Dec 19, 2006 | 49.53 | 49.99 | 49.26 | 49.85 | 8,502,285 | +0.18(+0.36%) |
Dec 18, 2006 | 49.78 | 50.23 | 49.53 | 49.67 | 7,315,626 | -0.12(-0.24%) |
Dec 15, 2006 | 50.73 | 51.05 | 49.72 | 49.79 | 22,423,738 | +0.12(+0.24%) |
Dec 14, 2006 | 49.66 | 50.11 | 49.58 | 49.67 | 11,671,441 | +0.15(+0.30%) |
Dec 13, 2006 | 49.43 | 49.90 | 49.03 | 49.52 | 10,303,307 | +0.12(+0.24%) |
Dec 12, 2006 | 49.48 | 49.58 | 49.00 | 49.40 | 8,887,317 | -0.16(-0.31%) |
Dec 11, 2006 | 49.58 | 49.95 | 49.27 | 49.56 | 8,385,092 | +0.01(+0.01%) |
Dec 08, 2006 | 48.93 | 49.95 | 48.85 | 49.55 | 13,544,989 | +0.48(+0.98%) |
Dec 07, 2006 | 49.59 | 49.61 | 48.82 | 49.07 | 13,263,164 | -0.49(-0.99%) |
Dec 06, 2006 | 49.56 | 49.63 | 49.05 | 49.56 | 14,693,122 | +0.59(+1.20%) |
Dec 05, 2006 | 49.17 | 49.21 | 48.57 | 48.97 | 13,415,478 | -0.06(-0.13%) |
Dec 04, 2006 | 48.89 | 49.28 | 48.71 | 49.03 | 15,864,391 | -0.16(-0.33%) |
Dec 01, 2006 | 50.21 | 50.34 | 48.84 | 49.19 | 22,864,776 | -1.18(-2.34%) |
Nov 30, 2006 | 51.17 | 51.29 | 50.12 | 50.37 | 14,978,126 | -0.98(-1.91%) |
Nov 29, 2006 | 50.98 | 51.42 | 50.86 | 51.35 | 8,172,004 | +0.47(+0.92%) |
Nov 28, 2006 | 50.77 | 51.27 | 50.66 | 50.88 | 10,181,522 | -0.09(-0.17%) |
Nov 27, 2006 | 51.17 | 51.40 | 50.70 | 50.97 | 7,062,048 | -0.44(-0.86%) |
Nov 24, 2006 | 51.28 | 51.75 | 51.21 | 51.41 | 2,625,940 | -0.13(-0.25%) |
Nov 22, 2006 | 51.90 | 51.97 | 51.47 | 51.53 | 6,919,363 | -0.21(-0.41%) |
Nov 21, 2006 | 51.90 | 51.97 | 51.32 | 51.75 | 9,174,308 | +0.04(+0.08%) |
Nov 20, 2006 | 51.07 | 52.10 | 51.05 | 51.70 | 12,019,045 | +0.29(+0.57%) |
Nov 17, 2006 | 50.98 | 51.62 | 50.91 | 51.41 | 10,941,477 | +0.05(+0.10%) |
Nov 16, 2006 | 52.05 | 52.56 | 51.05 | 51.36 | 15,108,254 | -0.83(-1.59%) |
Nov 15, 2006 | 52.01 | 52.48 | 51.72 | 52.19 | 10,761,161 | +0.33(+0.64%) |
Nov 14, 2006 | 51.44 | 52.00 | 50.98 | 51.86 | 15,192,855 | +0.31(+0.61%) |
Nov 13, 2006 | 51.64 | 52.03 | 51.45 | 51.55 | 19,153,466 | -0.54(-1.03%) |
Nov 10, 2006 | 51.97 | 52.90 | 51.65 | 52.09 | 11,283,741 | -0.05(-0.10%) |
Nov 09, 2006 | 52.88 | 53.36 | 51.97 | 52.14 | 9,728,964 | -0.87(-1.65%) |
Nov 08, 2006 | 53.04 | 53.31 | 52.27 | 53.01 | 9,351,372 | -0.32(-0.60%) |
Nov 07, 2006 | 53.23 | 53.78 | 53.00 | 53.33 | 6,922,725 | +0.07(+0.13%) |
Nov 06, 2006 | 53.26 | 53.65 | 53.18 | 53.26 | 5,732,096 | +0.17(+0.32%) |
Nov 03, 2006 | 53.36 | 53.40 | 52.62 | 53.09 | 6,865,866 | -0.30(-0.56%) |
Nov 02, 2006 | 53.12 | 53.41 | 53.02 | 53.39 | 6,812,324 | +0.01(+0.01%) |
Nov 01, 2006 | 53.89 | 53.95 | 52.87 | 53.38 | 9,793,127 | -0.45(-0.83%) |
Oct 31, 2006 | 54.12 | 54.24 | 53.46 | 53.82 | 10,624,678 | -0.42(-0.77%) |
Oct 30, 2006 | 53.44 | 54.55 | 53.41 | 54.24 | 9,277,732 | +0.69(+1.30%) |
Oct 27, 2006 | 53.80 | 54.60 | 53.42 | 53.55 | 9,600,046 | -0.33(-0.61%) |
Oct 26, 2006 | 53.29 | 54.12 | 52.99 | 53.87 | 10,215,639 | +0.39(+0.73%) |
Oct 25, 2006 | 53.09 | 53.48 | 53.05 | 53.48 | 10,157,100 | +0.35(+0.65%) |
Oct 24, 2006 | 53.39 | 53.48 | 52.84 | 53.14 | 26,811,110 | +1.11(+2.14%) |
Oct 23, 2006 | 52.06 | 52.38 | 51.41 | 52.02 | 15,155,011 | -0.41(-0.78%) |
Oct 20, 2006 | 51.97 | 52.47 | 51.40 | 52.44 | 15,768,993 | +0.64(+1.23%) |
Oct 19, 2006 | 51.71 | 51.87 | 51.25 | 51.80 | 12,523,674 | +0.48(+0.93%) |
Oct 18, 2006 | 51.06 | 51.63 | 50.58 | 51.32 | 11,092,083 | +0.42(+0.82%) |
Oct 17, 2006 | 50.95 | 51.10 | 50.46 | 50.90 | 13,615,358 | -0.45(-0.88%) |
Oct 16, 2006 | 51.50 | 51.61 | 50.91 | 51.36 | 13,501,000 | -0.56(-1.08%) |
Oct 13, 2006 | 52.32 | 52.53 | 51.61 | 51.92 | 10,157,575 | -0.62(-1.17%) |
Oct 12, 2006 | 52.22 | 52.56 | 51.95 | 52.53 | 8,211,980 | +0.44(+0.84%) |
Oct 11, 2006 | 51.95 | 52.40 | 51.44 | 52.09 | 9,973,282 | -0.18(-0.35%) |
Oct 10, 2006 | 52.42 | 52.57 | 51.87 | 52.28 | 6,581,383 | -0.13(-0.26%) |
Oct 09, 2006 | 52.25 | 52.61 | 52.08 | 52.41 | 6,866,882 | -0.06(-0.12%) |
Oct 06, 2006 | 52.92 | 52.95 | 52.12 | 52.48 | 9,511,427 | -0.51(-0.96%) |
Oct 05, 2006 | 51.70 | 53.12 | 51.66 | 52.99 | 17,833,514 | +1.25(+2.41%) |
Oct 04, 2006 | 50.56 | 51.74 | 50.51 | 51.74 | 17,946,166 | +1.16(+2.30%) |
Oct 03, 2006 | 49.99 | 50.83 | 49.88 | 50.58 | 12,176,305 | +0.73(+1.47%) |