Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.96 | 48.37 | 47.78 | 48.09 | 4,291,578 | +0.01(+0.03%) |
Dec 28, 2006 | 48.17 | 48.29 | 47.78 | 48.08 | 3,002,358 | -0.10(-0.21%) |
Dec 27, 2006 | 47.94 | 48.40 | 47.89 | 48.18 | 4,288,927 | +0.58(+1.21%) |
Dec 26, 2006 | 47.22 | 47.67 | 47.22 | 47.60 | 2,143,138 | +0.22(+0.47%) |
Dec 22, 2006 | 47.72 | 47.72 | 47.23 | 47.38 | 4,600,591 | -0.44(-0.91%) |
Dec 21, 2006 | 48.09 | 48.33 | 47.36 | 47.82 | 4,628,499 | -0.14(-0.29%) |
Dec 20, 2006 | 48.04 | 48.24 | 47.75 | 47.96 | 6,062,871 | -0.63(-1.29%) |
Dec 19, 2006 | 48.98 | 49.04 | 48.46 | 48.59 | 4,492,701 | -0.61(-1.24%) |
Dec 18, 2006 | 49.34 | 49.47 | 49.05 | 49.20 | 2,783,928 | +0.02(+0.04%) |
Dec 15, 2006 | 49.28 | 49.55 | 49.00 | 49.18 | 5,226,414 | -0.11(-0.22%) |
Dec 14, 2006 | 48.91 | 49.34 | 48.65 | 49.28 | 3,345,983 | +0.21(+0.43%) |
Dec 13, 2006 | 49.58 | 49.61 | 48.88 | 49.07 | 3,788,924 | -0.25(-0.51%) |
Dec 12, 2006 | 49.74 | 49.87 | 49.07 | 49.32 | 5,425,667 | -0.56(-1.12%) |
Dec 11, 2006 | 50.06 | 50.28 | 49.62 | 49.88 | 2,375,912 | -0.22(-0.44%) |
Dec 08, 2006 | 49.91 | 50.27 | 49.62 | 50.10 | 3,331,484 | +0.06(+0.13%) |
Dec 07, 2006 | 50.34 | 50.52 | 49.95 | 50.04 | 4,412,875 | -0.02(-0.04%) |
Dec 06, 2006 | 50.15 | 50.22 | 49.83 | 50.05 | 2,954,182 | -0.10(-0.19%) |
Dec 05, 2006 | 50.19 | 50.35 | 49.80 | 50.15 | 4,299,685 | +0.10(+0.21%) |
Dec 04, 2006 | 49.67 | 50.29 | 49.66 | 50.05 | 4,647,832 | +0.46(+0.93%) |
Dec 01, 2006 | 49.27 | 50.09 | 49.17 | 49.59 | 4,636,294 | -0.39(-0.78%) |
Nov 30, 2006 | 50.11 | 50.47 | 49.64 | 49.98 | 6,493,962 | -0.42(-0.84%) |
Nov 29, 2006 | 50.18 | 50.48 | 50.00 | 50.40 | 4,441,875 | +0.29(+0.58%) |
Nov 28, 2006 | 50.13 | 50.23 | 49.67 | 50.11 | 4,523,416 | -0.09(-0.18%) |
Nov 27, 2006 | 50.52 | 50.99 | 50.16 | 50.20 | 5,830,409 | -0.37(-0.72%) |
Nov 24, 2006 | 50.75 | 50.85 | 50.52 | 50.57 | 1,597,921 | -0.12(-0.23%) |
Nov 22, 2006 | 50.80 | 50.89 | 50.52 | 50.68 | 3,286,894 | -0.32(-0.63%) |
Nov 21, 2006 | 50.85 | 51.11 | 50.54 | 51.00 | 6,081,736 | +0.15(+0.30%) |
Nov 20, 2006 | 50.75 | 51.13 | 50.47 | 50.85 | 4,287,368 | +0.10(+0.19%) |
Nov 17, 2006 | 50.67 | 50.98 | 50.46 | 50.75 | 8,177,166 | +0.35(+0.70%) |
Nov 16, 2006 | 49.98 | 50.60 | 49.96 | 50.40 | 5,125,072 | +0.43(+0.86%) |
Nov 15, 2006 | 49.71 | 50.07 | 49.59 | 49.97 | 5,447,182 | +0.19(+0.39%) |
Nov 14, 2006 | 49.00 | 49.88 | 48.78 | 49.78 | 8,338,688 | +0.87(+1.77%) |
Nov 13, 2006 | 48.46 | 48.99 | 48.39 | 48.91 | 5,827,291 | +0.45(+0.93%) |
Nov 10, 2006 | 47.94 | 48.58 | 47.85 | 48.46 | 3,415,987 | +0.75(+1.57%) |
Nov 09, 2006 | 47.96 | 48.03 | 47.56 | 47.71 | 4,816,215 | -0.35(-0.72%) |
Nov 08, 2006 | 48.23 | 48.23 | 47.73 | 48.06 | 3,105,726 | -0.24(-0.50%) |
Nov 07, 2006 | 47.85 | 48.40 | 47.67 | 48.30 | 5,647,371 | +0.46(+0.95%) |
Nov 06, 2006 | 47.30 | 48.05 | 47.29 | 47.85 | 5,335,551 | +0.90(+1.91%) |
Nov 03, 2006 | 47.70 | 47.78 | 46.95 | 46.95 | 3,372,644 | -0.51(-1.08%) |
Nov 02, 2006 | 47.55 | 47.78 | 47.33 | 47.46 | 3,008,438 | -0.13(-0.27%) |
Nov 01, 2006 | 48.68 | 48.80 | 47.43 | 47.59 | 5,162,335 | -0.74(-1.53%) |
Oct 31, 2006 | 48.75 | 49.03 | 48.11 | 48.33 | 4,703,959 | -0.35(-0.72%) |
Oct 30, 2006 | 48.03 | 48.75 | 48.03 | 48.68 | 4,359,398 | +0.66(+1.38%) |
Oct 27, 2006 | 48.35 | 48.35 | 47.94 | 48.02 | 3,709,566 | -0.37(-0.77%) |
Oct 26, 2006 | 48.50 | 48.64 | 48.28 | 48.39 | 2,458,700 | -0.15(-0.30%) |
Oct 25, 2006 | 48.71 | 49.01 | 48.19 | 48.54 | 4,013,902 | -0.24(-0.50%) |
Oct 24, 2006 | 48.62 | 48.95 | 48.59 | 48.78 | 4,046,643 | +0.01(+0.01%) |
Oct 23, 2006 | 48.75 | 49.36 | 48.49 | 48.78 | 4,988,495 | -0.03(-0.07%) |
Oct 20, 2006 | 48.21 | 48.91 | 47.72 | 48.81 | 7,818,261 | +0.55(+1.13%) |
Oct 19, 2006 | 47.45 | 48.80 | 47.24 | 48.27 | 16,585,079 | +1.82(+3.92%) |
Oct 18, 2006 | 47.46 | 47.61 | 46.24 | 46.44 | 7,014,857 | -0.83(-1.75%) |
Oct 17, 2006 | 47.23 | 47.77 | 46.89 | 47.27 | 4,795,011 | -0.27(-0.57%) |
Oct 16, 2006 | 46.87 | 47.85 | 46.83 | 47.54 | 4,452,633 | +0.46(+0.98%) |
Oct 13, 2006 | 47.30 | 47.43 | 47.02 | 47.08 | 3,399,149 | -0.24(-0.50%) |
Oct 12, 2006 | 47.55 | 47.59 | 47.21 | 47.32 | 3,305,603 | +0.04(+0.08%) |
Oct 11, 2006 | 47.08 | 47.54 | 47.03 | 47.28 | 4,092,948 | -0.11(-0.23%) |
Oct 10, 2006 | 47.46 | 47.61 | 47.28 | 47.39 | 3,329,769 | -0.08(-0.16%) |
Oct 09, 2006 | 47.38 | 47.61 | 47.16 | 47.46 | 3,137,532 | -0.17(-0.36%) |
Oct 06, 2006 | 48.07 | 48.08 | 47.44 | 47.64 | 4,162,016 | -0.74(-1.54%) |
Oct 05, 2006 | 47.65 | 48.57 | 47.59 | 48.38 | 6,883,269 | +0.60(+1.26%) |
Oct 04, 2006 | 47.14 | 47.90 | 46.57 | 47.78 | 5,480,235 | +0.56(+1.20%) |
Oct 03, 2006 | 46.49 | 47.55 | 46.23 | 47.21 | 5,208,328 | +0.78(+1.67%) |