Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 47.22 | 47.30 | 46.61 | 46.76 | 2,164,182 | -0.58(-1.23%) |
Dec 28, 2006 | 47.25 | 47.50 | 47.13 | 47.35 | 1,338,273 | +0.00(+0.00%) |
Dec 27, 2006 | 47.32 | 47.44 | 47.28 | 47.35 | 1,799,679 | +0.17(+0.35%) |
Dec 26, 2006 | 46.87 | 47.23 | 46.76 | 47.18 | 1,162,565 | +0.23(+0.49%) |
Dec 22, 2006 | 46.90 | 47.01 | 46.61 | 46.95 | 1,548,927 | +0.05(+0.11%) |
Dec 21, 2006 | 47.32 | 47.40 | 46.72 | 46.90 | 2,847,798 | -0.40(-0.85%) |
Dec 20, 2006 | 47.23 | 47.45 | 47.20 | 47.30 | 2,165,713 | +0.07(+0.15%) |
Dec 19, 2006 | 46.89 | 47.31 | 46.84 | 47.23 | 2,049,874 | +0.17(+0.37%) |
Dec 18, 2006 | 46.77 | 47.20 | 46.77 | 47.06 | 2,318,309 | +0.22(+0.48%) |
Dec 15, 2006 | 46.56 | 47.02 | 46.52 | 46.84 | 4,438,634 | +0.24(+0.51%) |
Dec 14, 2006 | 46.45 | 46.69 | 46.24 | 46.60 | 1,849,662 | +0.25(+0.54%) |
Dec 13, 2006 | 46.67 | 46.68 | 46.29 | 46.35 | 1,958,401 | -0.30(-0.65%) |
Dec 12, 2006 | 46.26 | 46.68 | 46.24 | 46.65 | 3,551,603 | +0.54(+1.17%) |
Dec 11, 2006 | 45.80 | 46.19 | 45.80 | 46.11 | 2,707,316 | +0.27(+0.60%) |
Dec 08, 2006 | 45.82 | 46.09 | 45.59 | 45.84 | 1,801,350 | +0.11(+0.25%) |
Dec 07, 2006 | 46.12 | 46.25 | 45.61 | 45.72 | 3,388,565 | -0.39(-0.86%) |
Dec 06, 2006 | 46.08 | 46.33 | 45.96 | 46.12 | 1,986,246 | +0.15(+0.33%) |
Dec 05, 2006 | 45.68 | 46.07 | 45.61 | 45.97 | 2,317,613 | +0.27(+0.58%) |
Dec 04, 2006 | 45.61 | 45.78 | 45.51 | 45.70 | 2,507,104 | +0.24(+0.54%) |
Dec 01, 2006 | 45.36 | 45.91 | 45.01 | 45.46 | 2,904,882 | -0.14(-0.30%) |
Nov 30, 2006 | 45.44 | 45.76 | 45.26 | 45.59 | 3,379,376 | +0.15(+0.33%) |
Nov 29, 2006 | 45.59 | 45.86 | 45.18 | 45.44 | 5,137,148 | -0.29(-0.63%) |
Nov 28, 2006 | 46.18 | 46.22 | 45.63 | 45.73 | 5,087,721 | -0.62(-1.33%) |
Nov 27, 2006 | 46.46 | 46.48 | 46.22 | 46.35 | 4,517,159 | -0.27(-0.59%) |
Nov 24, 2006 | 46.36 | 46.69 | 46.33 | 46.62 | 889,676 | +0.10(+0.22%) |
Nov 22, 2006 | 46.50 | 46.69 | 46.33 | 46.52 | 2,717,340 | +0.01(+0.03%) |
Nov 21, 2006 | 46.40 | 46.58 | 46.20 | 46.51 | 2,970,320 | +0.03(+0.06%) |
Nov 20, 2006 | 46.02 | 46.58 | 46.02 | 46.48 | 3,139,205 | +0.17(+0.36%) |
Nov 17, 2006 | 45.95 | 46.31 | 45.90 | 46.31 | 2,622,247 | +0.14(+0.31%) |
Nov 16, 2006 | 45.96 | 46.30 | 45.40 | 46.17 | 2,264,427 | +0.28(+0.61%) |
Nov 15, 2006 | 45.42 | 45.97 | 45.42 | 45.89 | 3,899,259 | +0.34(+0.76%) |
Nov 14, 2006 | 45.21 | 45.70 | 44.97 | 45.54 | 2,918,109 | +0.28(+0.62%) |
Nov 13, 2006 | 45.20 | 45.63 | 45.17 | 45.26 | 2,730,428 | -0.03(-0.06%) |
Nov 10, 2006 | 45.15 | 45.40 | 44.96 | 45.29 | 2,912,401 | +0.41(+0.91%) |
Nov 09, 2006 | 44.93 | 45.07 | 44.82 | 44.88 | 2,393,771 | -0.07(-0.16%) |
Nov 08, 2006 | 44.90 | 45.16 | 44.70 | 44.95 | 2,196,761 | -0.01(-0.03%) |
Nov 07, 2006 | 44.67 | 45.13 | 44.60 | 44.97 | 2,724,162 | +0.25(+0.56%) |
Nov 06, 2006 | 44.29 | 44.83 | 44.26 | 44.72 | 3,439,245 | +0.56(+1.27%) |
Nov 03, 2006 | 44.14 | 44.24 | 43.73 | 44.16 | 2,757,438 | +0.24(+0.54%) |
Nov 02, 2006 | 43.67 | 44.10 | 43.57 | 43.92 | 3,759,612 | +0.08(+0.18%) |
Nov 01, 2006 | 44.32 | 44.41 | 43.78 | 43.84 | 3,338,721 | -0.23(-0.52%) |
Oct 31, 2006 | 44.40 | 44.44 | 43.89 | 44.07 | 3,435,903 | -0.17(-0.39%) |
Oct 30, 2006 | 44.21 | 44.45 | 44.14 | 44.24 | 1,963,970 | -0.10(-0.23%) |
Oct 27, 2006 | 44.51 | 44.58 | 44.18 | 44.34 | 4,926,911 | -0.16(-0.36%) |
Oct 26, 2006 | 44.39 | 44.55 | 44.19 | 44.50 | 2,668,610 | +0.18(+0.41%) |
Oct 25, 2006 | 44.39 | 44.59 | 44.12 | 44.32 | 3,440,498 | -0.02(-0.05%) |
Oct 24, 2006 | 43.93 | 44.44 | 43.88 | 44.34 | 3,531,554 | +0.28(+0.64%) |
Oct 23, 2006 | 43.96 | 44.10 | 43.88 | 44.06 | 4,250,535 | +0.09(+0.20%) |
Oct 20, 2006 | 44.37 | 44.37 | 43.88 | 43.98 | 5,275,959 | -0.29(-0.67%) |
Oct 19, 2006 | 45.07 | 45.08 | 43.91 | 44.27 | 8,404,166 | -1.19(-2.62%) |
Oct 18, 2006 | 45.79 | 46.02 | 45.31 | 45.46 | 4,655,414 | -0.14(-0.30%) |
Oct 17, 2006 | 45.22 | 45.74 | 45.20 | 45.60 | 2,819,395 | +0.17(+0.36%) |
Oct 16, 2006 | 45.31 | 45.56 | 45.25 | 45.44 | 3,563,298 | +0.24(+0.52%) |
Oct 13, 2006 | 45.16 | 45.35 | 44.90 | 45.20 | 2,035,673 | +0.17(+0.37%) |
Oct 12, 2006 | 44.83 | 45.07 | 44.71 | 45.03 | 5,688,496 | +0.27(+0.61%) |
Oct 11, 2006 | 44.67 | 44.90 | 44.67 | 44.76 | 3,690,415 | -0.08(-0.18%) |
Oct 10, 2006 | 45.11 | 45.18 | 44.68 | 44.84 | 4,575,914 | -0.45(-1.00%) |
Oct 09, 2006 | 45.22 | 45.32 | 44.98 | 45.29 | 2,680,166 | -0.06(-0.14%) |
Oct 06, 2006 | 45.23 | 45.57 | 45.00 | 45.36 | 4,324,326 | -0.60(-1.30%) |
Oct 05, 2006 | 45.90 | 46.33 | 45.86 | 45.95 | 3,404,159 | -0.11(-0.25%) |
Oct 04, 2006 | 45.95 | 46.14 | 45.78 | 46.07 | 4,891,547 | +0.19(+0.41%) |
Oct 03, 2006 | 45.08 | 45.95 | 45.06 | 45.88 | 4,631,884 | +0.87(+1.93%) |