Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.24 | 48.80 | 48.23 | 48.41 | 7,975,872 | -0.16(-0.34%) |
Dec 28, 2006 | 48.47 | 48.62 | 48.10 | 48.57 | 7,509,443 | +0.06(+0.12%) |
Dec 27, 2006 | 48.90 | 49.05 | 48.37 | 48.51 | 6,172,056 | -0.16(-0.33%) |
Dec 26, 2006 | 48.69 | 48.99 | 48.37 | 48.68 | 4,200,726 | -0.01(-0.03%) |
Dec 22, 2006 | 48.90 | 49.09 | 48.61 | 48.69 | 6,284,519 | -0.36(-0.74%) |
Dec 21, 2006 | 49.11 | 49.45 | 48.81 | 49.05 | 7,055,878 | -0.16(-0.33%) |
Dec 20, 2006 | 49.87 | 49.89 | 49.16 | 49.22 | 7,369,558 | -0.60(-1.21%) |
Dec 19, 2006 | 49.50 | 49.96 | 49.23 | 49.82 | 8,507,197 | +0.18(+0.36%) |
Dec 18, 2006 | 49.75 | 50.20 | 49.50 | 49.64 | 7,319,852 | -0.12(-0.24%) |
Dec 15, 2006 | 50.70 | 51.02 | 49.69 | 49.76 | 22,436,690 | +0.12(+0.24%) |
Dec 14, 2006 | 49.63 | 50.08 | 49.55 | 49.64 | 11,678,184 | +0.15(+0.30%) |
Dec 13, 2006 | 49.40 | 49.87 | 49.00 | 49.49 | 10,309,259 | +0.12(+0.24%) |
Dec 12, 2006 | 49.45 | 49.56 | 48.97 | 49.37 | 8,892,451 | -0.16(-0.31%) |
Dec 11, 2006 | 49.56 | 49.92 | 49.24 | 49.53 | 8,389,936 | +0.01(+0.01%) |
Dec 08, 2006 | 48.90 | 49.92 | 48.83 | 49.52 | 13,552,814 | +0.48(+0.98%) |
Dec 07, 2006 | 49.56 | 49.58 | 48.79 | 49.04 | 13,270,826 | -0.49(-0.99%) |
Dec 06, 2006 | 49.53 | 49.60 | 49.02 | 49.53 | 14,701,610 | +0.59(+1.20%) |
Dec 05, 2006 | 49.15 | 49.18 | 48.54 | 48.94 | 13,423,228 | -0.06(-0.13%) |
Dec 04, 2006 | 48.86 | 49.25 | 48.68 | 49.00 | 15,873,556 | -0.16(-0.33%) |
Dec 01, 2006 | 50.18 | 50.31 | 48.81 | 49.17 | 22,877,984 | -1.18(-2.34%) |
Nov 30, 2006 | 51.14 | 51.26 | 50.09 | 50.34 | 14,986,778 | -0.98(-1.91%) |
Nov 29, 2006 | 50.95 | 51.39 | 50.83 | 51.32 | 8,176,725 | +0.47(+0.92%) |
Nov 28, 2006 | 50.74 | 51.24 | 50.63 | 50.85 | 10,187,404 | -0.09(-0.17%) |
Nov 27, 2006 | 51.14 | 51.37 | 50.68 | 50.94 | 7,066,128 | -0.44(-0.86%) |
Nov 24, 2006 | 51.25 | 51.72 | 51.18 | 51.38 | 2,627,457 | -0.13(-0.25%) |
Nov 22, 2006 | 51.87 | 51.94 | 51.44 | 51.50 | 6,923,360 | -0.21(-0.41%) |
Nov 21, 2006 | 51.87 | 51.94 | 51.29 | 51.72 | 9,179,608 | +0.04(+0.08%) |
Nov 20, 2006 | 51.04 | 52.07 | 51.02 | 51.67 | 12,025,988 | +0.29(+0.57%) |
Nov 17, 2006 | 50.95 | 51.59 | 50.88 | 51.38 | 10,947,798 | +0.05(+0.10%) |
Nov 16, 2006 | 52.02 | 52.53 | 51.02 | 51.33 | 15,116,982 | -0.83(-1.59%) |
Nov 15, 2006 | 51.98 | 52.45 | 51.69 | 52.16 | 10,767,377 | +0.33(+0.64%) |
Nov 14, 2006 | 51.41 | 51.97 | 50.95 | 51.83 | 15,201,632 | +0.31(+0.61%) |
Nov 13, 2006 | 51.61 | 52.00 | 51.42 | 51.52 | 19,164,530 | -0.54(-1.03%) |
Nov 10, 2006 | 51.94 | 52.87 | 51.62 | 52.06 | 11,290,259 | -0.05(-0.10%) |
Nov 09, 2006 | 52.85 | 53.33 | 51.94 | 52.11 | 9,734,584 | -0.87(-1.65%) |
Nov 08, 2006 | 53.01 | 53.28 | 52.24 | 52.98 | 9,356,774 | -0.32(-0.60%) |
Nov 07, 2006 | 53.20 | 53.74 | 52.97 | 53.30 | 6,926,724 | +0.07(+0.13%) |
Nov 06, 2006 | 53.23 | 53.62 | 53.15 | 53.23 | 5,735,407 | +0.17(+0.32%) |
Nov 03, 2006 | 53.33 | 53.37 | 52.59 | 53.06 | 6,869,833 | -0.30(-0.56%) |
Nov 02, 2006 | 53.09 | 53.38 | 52.99 | 53.35 | 6,816,259 | +0.01(+0.01%) |
Nov 01, 2006 | 53.86 | 53.92 | 52.84 | 53.35 | 9,798,784 | -0.45(-0.83%) |
Oct 31, 2006 | 54.09 | 54.21 | 53.43 | 53.79 | 10,630,815 | -0.42(-0.77%) |
Oct 30, 2006 | 53.41 | 54.52 | 53.38 | 54.21 | 9,283,092 | +0.69(+1.30%) |
Oct 27, 2006 | 53.77 | 54.57 | 53.39 | 53.52 | 9,605,592 | -0.33(-0.61%) |
Oct 26, 2006 | 53.26 | 54.08 | 52.96 | 53.84 | 10,221,540 | +0.39(+0.73%) |
Oct 25, 2006 | 53.06 | 53.45 | 53.02 | 53.45 | 10,162,967 | +0.35(+0.65%) |
Oct 24, 2006 | 53.36 | 53.45 | 52.81 | 53.11 | 26,826,598 | +1.11(+2.14%) |
Oct 23, 2006 | 52.03 | 52.35 | 51.38 | 51.99 | 15,163,765 | -0.41(-0.78%) |
Oct 20, 2006 | 51.94 | 52.44 | 51.37 | 52.40 | 15,778,103 | +0.64(+1.23%) |
Oct 19, 2006 | 51.68 | 51.84 | 51.22 | 51.77 | 12,530,909 | +0.47(+0.93%) |
Oct 18, 2006 | 51.03 | 51.60 | 50.55 | 51.29 | 11,098,491 | +0.42(+0.82%) |
Oct 17, 2006 | 50.92 | 51.07 | 50.43 | 50.87 | 13,623,223 | -0.45(-0.88%) |
Oct 16, 2006 | 51.47 | 51.58 | 50.88 | 51.33 | 13,508,799 | -0.56(-1.08%) |
Oct 13, 2006 | 52.29 | 52.50 | 51.58 | 51.89 | 10,163,443 | -0.62(-1.17%) |
Oct 12, 2006 | 52.19 | 52.53 | 51.92 | 52.50 | 8,216,723 | +0.44(+0.84%) |
Oct 11, 2006 | 51.92 | 52.37 | 51.41 | 52.06 | 9,979,043 | -0.18(-0.35%) |
Oct 10, 2006 | 52.39 | 52.54 | 51.84 | 52.25 | 6,585,185 | -0.13(-0.26%) |
Oct 09, 2006 | 52.22 | 52.57 | 52.05 | 52.38 | 6,870,849 | -0.06(-0.12%) |
Oct 06, 2006 | 52.89 | 52.91 | 52.09 | 52.45 | 9,516,922 | -0.51(-0.96%) |
Oct 05, 2006 | 51.67 | 53.09 | 51.63 | 52.96 | 17,843,816 | +1.25(+2.41%) |
Oct 04, 2006 | 50.53 | 51.71 | 50.48 | 51.71 | 17,956,532 | +1.16(+2.30%) |
Oct 03, 2006 | 49.96 | 50.80 | 49.85 | 50.55 | 12,183,339 | +0.73(+1.47%) |