Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.95 | 48.36 | 47.77 | 48.08 | 4,292,562 | +0.01(+0.03%) |
Dec 28, 2006 | 48.16 | 48.28 | 47.77 | 48.07 | 3,003,046 | -0.10(-0.21%) |
Dec 27, 2006 | 47.93 | 48.39 | 47.88 | 48.17 | 4,289,911 | +0.58(+1.21%) |
Dec 26, 2006 | 47.21 | 47.66 | 47.21 | 47.59 | 2,143,629 | +0.22(+0.47%) |
Dec 22, 2006 | 47.71 | 47.71 | 47.22 | 47.37 | 4,601,646 | -0.44(-0.91%) |
Dec 21, 2006 | 48.08 | 48.32 | 47.35 | 47.81 | 4,629,560 | -0.14(-0.29%) |
Dec 20, 2006 | 48.03 | 48.23 | 47.74 | 47.95 | 6,064,261 | -0.63(-1.29%) |
Dec 19, 2006 | 48.97 | 49.03 | 48.45 | 48.57 | 4,493,732 | -0.61(-1.24%) |
Dec 18, 2006 | 49.32 | 49.46 | 49.04 | 49.18 | 2,784,566 | +0.02(+0.04%) |
Dec 15, 2006 | 49.27 | 49.54 | 48.99 | 49.16 | 5,227,612 | -0.11(-0.22%) |
Dec 14, 2006 | 48.90 | 49.32 | 48.64 | 49.27 | 3,346,751 | +0.21(+0.43%) |
Dec 13, 2006 | 49.57 | 49.60 | 48.87 | 49.06 | 3,789,793 | -0.25(-0.51%) |
Dec 12, 2006 | 49.73 | 49.86 | 49.06 | 49.31 | 5,426,911 | -0.56(-1.12%) |
Dec 11, 2006 | 50.05 | 50.27 | 49.61 | 49.87 | 2,376,456 | -0.22(-0.44%) |
Dec 08, 2006 | 49.90 | 50.26 | 49.61 | 50.09 | 3,332,248 | +0.06(+0.13%) |
Dec 07, 2006 | 50.33 | 50.51 | 49.93 | 50.02 | 4,413,887 | -0.02(-0.04%) |
Dec 06, 2006 | 50.14 | 50.21 | 49.82 | 50.04 | 2,954,859 | -0.10(-0.19%) |
Dec 05, 2006 | 50.18 | 50.34 | 49.79 | 50.14 | 4,300,671 | +0.10(+0.21%) |
Dec 04, 2006 | 49.66 | 50.28 | 49.65 | 50.04 | 4,648,898 | +0.46(+0.93%) |
Dec 01, 2006 | 49.26 | 50.08 | 49.16 | 49.57 | 4,637,358 | -0.39(-0.78%) |
Nov 30, 2006 | 50.09 | 50.45 | 49.63 | 49.97 | 6,495,451 | -0.42(-0.84%) |
Nov 29, 2006 | 50.17 | 50.47 | 49.99 | 50.39 | 4,442,893 | +0.29(+0.58%) |
Nov 28, 2006 | 50.11 | 50.22 | 49.66 | 50.10 | 4,524,453 | -0.09(-0.18%) |
Nov 27, 2006 | 50.50 | 50.98 | 50.15 | 50.19 | 5,831,746 | -0.37(-0.72%) |
Nov 24, 2006 | 50.74 | 50.84 | 50.50 | 50.56 | 1,598,287 | -0.12(-0.23%) |
Nov 22, 2006 | 50.79 | 50.88 | 50.51 | 50.67 | 3,287,647 | -0.32(-0.63%) |
Nov 21, 2006 | 50.84 | 51.09 | 50.52 | 50.99 | 6,083,130 | +0.15(+0.30%) |
Nov 20, 2006 | 50.74 | 51.12 | 50.46 | 50.84 | 4,288,351 | +0.10(+0.19%) |
Nov 17, 2006 | 50.66 | 50.97 | 50.45 | 50.74 | 8,179,041 | +0.35(+0.70%) |
Nov 16, 2006 | 49.97 | 50.59 | 49.95 | 50.39 | 5,126,247 | +0.43(+0.86%) |
Nov 15, 2006 | 49.70 | 50.06 | 49.57 | 49.96 | 5,448,431 | +0.19(+0.39%) |
Nov 14, 2006 | 48.98 | 49.87 | 48.77 | 49.77 | 8,340,601 | +0.87(+1.77%) |
Nov 13, 2006 | 48.45 | 48.98 | 48.38 | 48.90 | 5,828,627 | +0.45(+0.93%) |
Nov 10, 2006 | 47.93 | 48.57 | 47.84 | 48.45 | 3,416,770 | +0.75(+1.57%) |
Nov 09, 2006 | 47.95 | 48.02 | 47.55 | 47.70 | 4,817,319 | -0.35(-0.72%) |
Nov 08, 2006 | 48.22 | 48.22 | 47.72 | 48.05 | 3,106,438 | -0.24(-0.50%) |
Nov 07, 2006 | 47.84 | 48.39 | 47.66 | 48.29 | 5,648,666 | +0.46(+0.95%) |
Nov 06, 2006 | 47.29 | 48.04 | 47.28 | 47.84 | 5,336,774 | +0.90(+1.91%) |
Nov 03, 2006 | 47.69 | 47.77 | 46.94 | 46.94 | 3,373,417 | -0.51(-1.08%) |
Nov 02, 2006 | 47.54 | 47.77 | 47.32 | 47.45 | 3,009,128 | -0.13(-0.27%) |
Nov 01, 2006 | 48.66 | 48.79 | 47.42 | 47.58 | 5,163,518 | -0.74(-1.53%) |
Oct 31, 2006 | 48.73 | 49.02 | 48.10 | 48.32 | 4,705,038 | -0.35(-0.72%) |
Oct 30, 2006 | 48.02 | 48.73 | 48.02 | 48.67 | 4,360,398 | +0.66(+1.38%) |
Oct 27, 2006 | 48.34 | 48.34 | 47.93 | 48.01 | 3,710,416 | -0.37(-0.77%) |
Oct 26, 2006 | 48.48 | 48.63 | 48.27 | 48.38 | 2,459,264 | -0.15(-0.30%) |
Oct 25, 2006 | 48.70 | 49.00 | 48.18 | 48.53 | 4,014,822 | -0.24(-0.50%) |
Oct 24, 2006 | 48.61 | 48.94 | 48.57 | 48.77 | 4,047,571 | +0.01(+0.01%) |
Oct 23, 2006 | 48.73 | 49.34 | 48.48 | 48.77 | 4,989,639 | -0.03(-0.07%) |
Oct 20, 2006 | 48.20 | 48.90 | 47.71 | 48.80 | 7,820,054 | +0.55(+1.13%) |
Oct 19, 2006 | 47.44 | 48.79 | 47.23 | 48.25 | 16,588,882 | +1.82(+3.92%) |
Oct 18, 2006 | 47.45 | 47.60 | 46.23 | 46.43 | 7,016,466 | -0.83(-1.75%) |
Oct 17, 2006 | 47.22 | 47.76 | 46.88 | 47.26 | 4,796,110 | -0.27(-0.57%) |
Oct 16, 2006 | 46.86 | 47.84 | 46.82 | 47.53 | 4,453,654 | +0.46(+0.98%) |
Oct 13, 2006 | 47.29 | 47.42 | 47.01 | 47.07 | 3,399,928 | -0.24(-0.50%) |
Oct 12, 2006 | 47.54 | 47.58 | 47.20 | 47.30 | 3,306,361 | +0.04(+0.08%) |
Oct 11, 2006 | 47.07 | 47.53 | 47.02 | 47.27 | 4,093,887 | -0.11(-0.23%) |
Oct 10, 2006 | 47.45 | 47.60 | 47.27 | 47.38 | 3,330,532 | -0.08(-0.16%) |
Oct 09, 2006 | 47.37 | 47.60 | 47.14 | 47.45 | 3,138,251 | -0.17(-0.36%) |
Oct 06, 2006 | 48.06 | 48.07 | 47.43 | 47.63 | 4,162,971 | -0.74(-1.54%) |
Oct 05, 2006 | 47.64 | 48.56 | 47.58 | 48.37 | 6,884,847 | +0.60(+1.26%) |
Oct 04, 2006 | 47.13 | 47.89 | 46.55 | 47.77 | 5,481,492 | +0.56(+1.20%) |
Oct 03, 2006 | 46.48 | 47.54 | 46.21 | 47.20 | 5,209,522 | +0.78(+1.67%) |