Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.57 | 49.14 | 48.56 | 48.74 | 7,921,769 | -0.16(-0.34%) |
Dec 28, 2006 | 48.80 | 48.95 | 48.43 | 48.90 | 7,458,504 | +0.06(+0.12%) |
Dec 27, 2006 | 49.23 | 49.39 | 48.70 | 48.85 | 6,130,189 | -0.16(-0.33%) |
Dec 26, 2006 | 49.02 | 49.32 | 48.70 | 49.01 | 4,172,231 | -0.01(-0.03%) |
Dec 22, 2006 | 49.23 | 49.42 | 48.95 | 49.02 | 6,241,889 | -0.36(-0.74%) |
Dec 21, 2006 | 49.44 | 49.79 | 49.15 | 49.39 | 7,008,015 | -0.16(-0.33%) |
Dec 20, 2006 | 50.21 | 50.23 | 49.49 | 49.55 | 7,319,568 | -0.61(-1.21%) |
Dec 19, 2006 | 49.84 | 50.30 | 49.57 | 50.16 | 8,449,490 | +0.18(+0.36%) |
Dec 18, 2006 | 50.09 | 50.54 | 49.84 | 49.98 | 7,270,199 | -0.12(-0.24%) |
Dec 15, 2006 | 51.05 | 51.36 | 50.03 | 50.10 | 22,284,496 | +0.12(+0.24%) |
Dec 14, 2006 | 49.97 | 50.42 | 49.89 | 49.98 | 11,598,967 | +0.15(+0.30%) |
Dec 13, 2006 | 49.74 | 50.21 | 49.34 | 49.83 | 10,239,328 | +0.12(+0.24%) |
Dec 12, 2006 | 49.79 | 49.89 | 49.30 | 49.71 | 8,832,131 | -0.16(-0.31%) |
Dec 11, 2006 | 49.89 | 50.27 | 49.57 | 49.87 | 8,333,024 | +0.01(+0.01%) |
Dec 08, 2006 | 49.23 | 50.27 | 49.16 | 49.86 | 13,460,881 | +0.49(+0.98%) |
Dec 07, 2006 | 49.90 | 49.92 | 49.12 | 49.37 | 13,180,806 | -0.49(-0.99%) |
Dec 06, 2006 | 49.87 | 49.94 | 49.36 | 49.87 | 14,601,884 | +0.59(+1.20%) |
Dec 05, 2006 | 49.48 | 49.52 | 48.87 | 49.27 | 13,332,174 | -0.06(-0.13%) |
Dec 04, 2006 | 49.20 | 49.59 | 49.02 | 49.34 | 15,765,880 | -0.16(-0.33%) |
Dec 01, 2006 | 50.52 | 50.66 | 49.15 | 49.50 | 22,722,796 | -1.18(-2.34%) |
Nov 30, 2006 | 51.49 | 51.61 | 50.43 | 50.69 | 14,885,118 | -0.98(-1.91%) |
Nov 29, 2006 | 51.30 | 51.74 | 51.18 | 51.67 | 8,121,260 | +0.47(+0.92%) |
Nov 28, 2006 | 51.09 | 51.59 | 50.97 | 51.20 | 10,118,299 | -0.09(-0.17%) |
Nov 27, 2006 | 51.49 | 51.72 | 51.02 | 51.29 | 7,018,196 | -0.44(-0.86%) |
Nov 24, 2006 | 51.60 | 52.08 | 51.53 | 51.73 | 2,609,634 | -0.13(-0.25%) |
Nov 22, 2006 | 52.23 | 52.29 | 51.79 | 51.86 | 6,876,396 | -0.21(-0.41%) |
Nov 21, 2006 | 52.23 | 52.30 | 51.64 | 52.07 | 9,117,340 | +0.04(+0.08%) |
Nov 20, 2006 | 51.39 | 52.43 | 51.37 | 52.03 | 11,944,412 | +0.29(+0.57%) |
Nov 17, 2006 | 51.30 | 51.94 | 51.23 | 51.74 | 10,873,535 | +0.05(+0.10%) |
Nov 16, 2006 | 52.38 | 52.89 | 51.36 | 51.69 | 15,014,439 | -0.83(-1.59%) |
Nov 15, 2006 | 52.33 | 52.81 | 52.04 | 52.52 | 10,694,339 | +0.34(+0.64%) |
Nov 14, 2006 | 51.76 | 52.33 | 51.30 | 52.18 | 15,098,514 | +0.31(+0.61%) |
Nov 13, 2006 | 51.96 | 52.36 | 51.77 | 51.87 | 19,034,530 | -0.54(-1.03%) |
Nov 10, 2006 | 52.30 | 53.23 | 51.97 | 52.41 | 11,213,674 | -0.05(-0.10%) |
Nov 09, 2006 | 53.21 | 53.69 | 52.30 | 52.46 | 9,668,552 | -0.88(-1.65%) |
Nov 08, 2006 | 53.37 | 53.64 | 52.60 | 53.34 | 9,293,304 | -0.32(-0.60%) |
Nov 07, 2006 | 53.56 | 54.11 | 53.33 | 53.66 | 6,879,738 | +0.07(+0.13%) |
Nov 06, 2006 | 53.60 | 53.98 | 53.51 | 53.59 | 5,696,502 | +0.17(+0.32%) |
Nov 03, 2006 | 53.69 | 53.73 | 52.95 | 53.42 | 6,823,232 | -0.30(-0.56%) |
Nov 02, 2006 | 53.45 | 53.75 | 53.35 | 53.72 | 6,770,022 | +0.01(+0.01%) |
Nov 01, 2006 | 54.23 | 54.29 | 53.20 | 53.71 | 9,732,316 | -0.45(-0.83%) |
Oct 31, 2006 | 54.46 | 54.58 | 53.79 | 54.16 | 10,558,703 | -0.42(-0.77%) |
Oct 30, 2006 | 53.78 | 54.89 | 53.74 | 54.58 | 9,220,121 | +0.70(+1.30%) |
Oct 27, 2006 | 54.13 | 54.94 | 53.75 | 53.88 | 9,540,434 | -0.33(-0.61%) |
Oct 26, 2006 | 53.63 | 54.45 | 53.32 | 54.21 | 10,152,205 | +0.39(+0.73%) |
Oct 25, 2006 | 53.43 | 53.82 | 53.38 | 53.82 | 10,094,029 | +0.35(+0.65%) |
Oct 24, 2006 | 53.73 | 53.82 | 53.17 | 53.47 | 26,644,626 | +1.12(+2.14%) |
Oct 23, 2006 | 52.38 | 52.71 | 51.73 | 52.35 | 15,060,905 | -0.41(-0.78%) |
Oct 20, 2006 | 52.30 | 52.80 | 51.72 | 52.76 | 15,671,075 | +0.64(+1.23%) |
Oct 19, 2006 | 52.03 | 52.20 | 51.57 | 52.12 | 12,445,908 | +0.48(+0.93%) |
Oct 18, 2006 | 51.38 | 51.95 | 50.89 | 51.64 | 11,023,206 | +0.42(+0.82%) |
Oct 17, 2006 | 51.26 | 51.42 | 50.77 | 51.22 | 13,530,813 | -0.46(-0.88%) |
Oct 16, 2006 | 51.82 | 51.94 | 51.23 | 51.68 | 13,417,164 | -0.56(-1.08%) |
Oct 13, 2006 | 52.65 | 52.86 | 51.93 | 52.24 | 10,094,501 | -0.62(-1.17%) |
Oct 12, 2006 | 52.54 | 52.88 | 52.27 | 52.86 | 8,160,987 | +0.44(+0.84%) |
Oct 11, 2006 | 52.28 | 52.73 | 51.76 | 52.42 | 9,911,352 | -0.19(-0.35%) |
Oct 10, 2006 | 52.75 | 52.90 | 52.20 | 52.61 | 6,540,515 | -0.14(-0.26%) |
Oct 09, 2006 | 52.58 | 52.93 | 52.41 | 52.74 | 6,824,241 | -0.06(-0.12%) |
Oct 06, 2006 | 53.26 | 53.28 | 52.45 | 52.81 | 9,452,365 | -0.51(-0.96%) |
Oct 05, 2006 | 52.03 | 53.45 | 51.98 | 53.32 | 17,722,776 | +1.26(+2.41%) |
Oct 04, 2006 | 50.88 | 52.06 | 50.83 | 52.06 | 17,834,728 | +1.17(+2.30%) |
Oct 03, 2006 | 50.30 | 51.15 | 50.19 | 50.89 | 12,100,695 | +0.73(+1.47%) |