Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.92 | 45.06 | 44.71 | 44.75 | 859,779 | -0.27(-0.59%) |
Dec 28, 2006 | 45.21 | 45.73 | 44.84 | 45.01 | 691,938 | -0.17(-0.38%) |
Dec 27, 2006 | 45.07 | 45.29 | 44.93 | 45.18 | 817,684 | +0.24(+0.54%) |
Dec 26, 2006 | 44.40 | 45.00 | 44.25 | 44.94 | 755,149 | +0.48(+1.08%) |
Dec 22, 2006 | 44.77 | 44.96 | 44.44 | 44.46 | 770,580 | -0.35(-0.77%) |
Dec 21, 2006 | 44.99 | 45.10 | 44.71 | 44.81 | 790,477 | +0.01(+0.03%) |
Dec 20, 2006 | 44.96 | 45.16 | 44.62 | 44.79 | 1,004,610 | +0.09(+0.20%) |
Dec 19, 2006 | 44.48 | 44.86 | 44.13 | 44.70 | 1,535,746 | +0.01(+0.03%) |
Dec 18, 2006 | 45.08 | 45.08 | 44.63 | 44.69 | 848,409 | -0.17(-0.38%) |
Dec 15, 2006 | 45.00 | 45.24 | 44.59 | 44.86 | 1,834,476 | -0.09(-0.20%) |
Dec 14, 2006 | 45.10 | 45.16 | 44.65 | 44.95 | 1,809,300 | -0.14(-0.31%) |
Dec 13, 2006 | 44.74 | 45.44 | 44.54 | 45.09 | 2,445,066 | +0.29(+0.64%) |
Dec 12, 2006 | 43.37 | 44.99 | 43.36 | 44.80 | 3,445,345 | +1.43(+3.29%) |
Dec 11, 2006 | 42.94 | 43.44 | 42.89 | 43.37 | 1,113,707 | +0.44(+1.03%) |
Dec 08, 2006 | 42.67 | 43.01 | 42.55 | 42.93 | 1,191,942 | +0.34(+0.80%) |
Dec 07, 2006 | 43.06 | 43.25 | 42.51 | 42.59 | 1,323,102 | -0.22(-0.52%) |
Dec 06, 2006 | 42.87 | 43.03 | 42.63 | 42.81 | 890,370 | +0.01(+0.02%) |
Dec 05, 2006 | 42.41 | 42.95 | 42.23 | 42.81 | 1,407,023 | +0.54(+1.28%) |
Dec 04, 2006 | 41.70 | 42.57 | 41.70 | 42.27 | 2,206,705 | +0.61(+1.47%) |
Dec 01, 2006 | 41.53 | 41.91 | 41.31 | 41.65 | 1,958,056 | -0.34(-0.81%) |
Nov 30, 2006 | 42.32 | 42.44 | 41.67 | 41.99 | 1,956,702 | -0.44(-1.03%) |
Nov 29, 2006 | 42.21 | 42.43 | 42.13 | 42.43 | 1,434,229 | +0.27(+0.63%) |
Nov 28, 2006 | 41.92 | 42.22 | 41.90 | 42.16 | 1,436,259 | +0.10(+0.23%) |
Nov 27, 2006 | 42.58 | 42.77 | 41.96 | 42.07 | 1,390,374 | -0.50(-1.18%) |
Nov 24, 2006 | 42.48 | 42.99 | 42.48 | 42.57 | 433,815 | -0.24(-0.55%) |
Nov 22, 2006 | 42.95 | 43.12 | 42.70 | 42.81 | 967,387 | -0.15(-0.34%) |
Nov 21, 2006 | 43.33 | 43.57 | 42.83 | 42.95 | 1,768,016 | -0.11(-0.26%) |
Nov 20, 2006 | 42.78 | 43.16 | 42.78 | 43.06 | 1,177,324 | +0.36(+0.85%) |
Nov 17, 2006 | 42.49 | 42.97 | 42.49 | 42.70 | 1,307,265 | +0.05(+0.12%) |
Nov 16, 2006 | 42.24 | 42.77 | 42.21 | 42.65 | 921,637 | +0.42(+1.00%) |
Nov 15, 2006 | 42.31 | 42.47 | 42.02 | 42.23 | 1,193,702 | -0.08(-0.19%) |
Nov 14, 2006 | 42.55 | 42.60 | 41.80 | 42.31 | 1,623,863 | -0.33(-0.78%) |
Nov 13, 2006 | 42.45 | 42.72 | 42.28 | 42.64 | 982,141 | +0.07(+0.17%) |
Nov 10, 2006 | 41.91 | 42.64 | 41.85 | 42.57 | 1,285,202 | +0.84(+2.02%) |
Nov 09, 2006 | 42.24 | 42.29 | 41.63 | 41.73 | 1,334,066 | -0.64(-1.52%) |
Nov 08, 2006 | 42.38 | 42.57 | 42.17 | 42.37 | 678,267 | -0.05(-0.12%) |
Nov 07, 2006 | 41.74 | 42.64 | 41.74 | 42.42 | 1,132,792 | +0.53(+1.27%) |
Nov 06, 2006 | 41.64 | 42.01 | 41.61 | 41.89 | 2,062,280 | +0.09(+0.21%) |
Nov 03, 2006 | 42.04 | 42.27 | 41.68 | 41.80 | 1,320,936 | -0.07(-0.18%) |
Nov 02, 2006 | 42.07 | 42.07 | 41.64 | 41.87 | 1,627,653 | -0.39(-0.93%) |
Nov 01, 2006 | 42.55 | 42.58 | 42.02 | 42.27 | 1,747,848 | -0.03(-0.07%) |
Oct 31, 2006 | 42.84 | 42.89 | 42.13 | 42.30 | 1,358,565 | -0.31(-0.73%) |
Oct 30, 2006 | 42.41 | 42.89 | 42.23 | 42.61 | 2,089,757 | -0.07(-0.17%) |
Oct 27, 2006 | 43.54 | 43.59 | 42.65 | 42.68 | 2,235,806 | -0.86(-1.99%) |
Oct 26, 2006 | 43.59 | 43.63 | 43.18 | 43.54 | 1,492,297 | +0.44(+1.03%) |
Oct 25, 2006 | 43.22 | 43.77 | 42.33 | 43.10 | 3,779,538 | +0.48(+1.13%) |
Oct 24, 2006 | 42.26 | 42.69 | 42.07 | 42.62 | 2,026,411 | +0.40(+0.94%) |
Oct 23, 2006 | 41.59 | 42.44 | 41.52 | 42.22 | 1,611,274 | +0.37(+0.88%) |
Oct 20, 2006 | 42.33 | 42.33 | 41.76 | 41.85 | 1,967,531 | -0.24(-0.58%) |
Oct 19, 2006 | 42.55 | 42.56 | 42.05 | 42.10 | 1,245,949 | -0.64(-1.50%) |
Oct 18, 2006 | 43.00 | 43.18 | 42.72 | 42.74 | 1,009,889 | +0.03(+0.07%) |
Oct 17, 2006 | 42.37 | 42.85 | 42.33 | 42.71 | 1,443,569 | +0.07(+0.16%) |
Oct 16, 2006 | 43.09 | 43.16 | 42.64 | 42.64 | 1,544,679 | -0.43(-0.99%) |
Oct 13, 2006 | 42.61 | 43.51 | 42.48 | 43.07 | 3,251,786 | +0.54(+1.27%) |
Oct 12, 2006 | 42.44 | 42.54 | 42.23 | 42.53 | 1,609,379 | +0.25(+0.59%) |
Oct 11, 2006 | 42.15 | 42.46 | 41.98 | 42.28 | 1,896,334 | +0.13(+0.32%) |
Oct 10, 2006 | 41.74 | 42.16 | 41.71 | 42.15 | 1,593,678 | +0.49(+1.17%) |
Oct 09, 2006 | 41.59 | 41.67 | 41.33 | 41.66 | 683,411 | +0.08(+0.20%) |
Oct 06, 2006 | 41.80 | 41.83 | 41.40 | 41.58 | 1,133,875 | -0.35(-0.85%) |
Oct 05, 2006 | 41.48 | 41.98 | 41.43 | 41.93 | 2,273,164 | +0.49(+1.18%) |
Oct 04, 2006 | 40.89 | 41.48 | 40.80 | 41.45 | 2,489,869 | +0.49(+1.19%) |
Oct 03, 2006 | 40.01 | 41.28 | 40.01 | 40.96 | 1,990,271 | +1.00(+2.50%) |