Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.70 | 46.21 | 45.68 | 45.89 | 1,081,925 | +0.15(+0.33%) |
Dec 28, 2006 | 45.82 | 46.36 | 45.59 | 45.74 | 1,160,920 | -0.28(-0.61%) |
Dec 27, 2006 | 45.09 | 46.12 | 45.05 | 46.02 | 1,419,169 | +1.19(+2.65%) |
Dec 26, 2006 | 44.34 | 45.05 | 44.31 | 44.83 | 933,651 | +0.49(+1.10%) |
Dec 22, 2006 | 44.64 | 44.74 | 44.24 | 44.34 | 1,525,372 | -0.44(-0.98%) |
Dec 21, 2006 | 45.10 | 45.44 | 44.73 | 44.78 | 1,208,134 | -0.32(-0.72%) |
Dec 20, 2006 | 45.06 | 45.66 | 44.92 | 45.10 | 1,376,870 | +0.04(+0.10%) |
Dec 19, 2006 | 45.19 | 45.58 | 44.80 | 45.06 | 2,703,897 | -1.01(-2.18%) |
Dec 18, 2006 | 46.58 | 46.70 | 45.96 | 46.06 | 1,391,046 | -0.31(-0.68%) |
Dec 15, 2006 | 46.58 | 46.96 | 46.05 | 46.38 | 2,165,907 | +0.30(+0.65%) |
Dec 14, 2006 | 45.67 | 46.32 | 45.40 | 46.08 | 1,299,018 | +0.42(+0.92%) |
Dec 13, 2006 | 45.66 | 46.40 | 45.60 | 45.66 | 1,698,681 | +0.11(+0.25%) |
Dec 12, 2006 | 45.90 | 46.13 | 45.39 | 45.55 | 1,375,384 | -0.25(-0.55%) |
Dec 11, 2006 | 45.57 | 46.40 | 45.49 | 45.80 | 1,419,626 | +0.06(+0.13%) |
Dec 08, 2006 | 46.54 | 46.54 | 45.42 | 45.74 | 2,431,473 | -0.84(-1.80%) |
Dec 07, 2006 | 46.84 | 47.17 | 46.05 | 46.58 | 2,760,714 | -0.80(-1.70%) |
Dec 06, 2006 | 47.45 | 47.77 | 47.11 | 47.38 | 3,055,317 | +0.56(+1.20%) |
Dec 05, 2006 | 45.65 | 47.15 | 45.65 | 46.82 | 3,352,664 | +1.16(+2.55%) |
Dec 04, 2006 | 46.14 | 46.19 | 45.42 | 45.66 | 1,978,194 | -0.28(-0.61%) |
Dec 01, 2006 | 45.28 | 46.40 | 45.10 | 45.94 | 3,016,906 | +0.02(+0.04%) |
Nov 30, 2006 | 44.17 | 46.36 | 44.00 | 45.92 | 4,651,683 | +2.26(+5.17%) |
Nov 29, 2006 | 43.96 | 44.35 | 43.40 | 43.67 | 2,736,479 | +0.04(+0.10%) |
Nov 28, 2006 | 44.08 | 44.55 | 43.29 | 43.62 | 1,964,933 | -0.48(-1.09%) |
Nov 27, 2006 | 44.52 | 44.76 | 43.83 | 44.10 | 2,667,544 | -0.39(-0.88%) |
Nov 24, 2006 | 44.46 | 44.98 | 44.23 | 44.50 | 721,588 | -0.14(-0.31%) |
Nov 22, 2006 | 43.96 | 44.86 | 43.89 | 44.64 | 2,378,771 | +1.12(+2.57%) |
Nov 21, 2006 | 42.78 | 43.69 | 42.78 | 43.52 | 1,385,673 | +0.56(+1.30%) |
Nov 20, 2006 | 43.16 | 43.43 | 42.71 | 42.96 | 1,689,307 | -0.20(-0.47%) |
Nov 17, 2006 | 42.87 | 43.55 | 42.31 | 43.16 | 2,660,799 | -0.05(-0.12%) |
Nov 16, 2006 | 43.04 | 43.83 | 42.70 | 43.21 | 3,104,361 | +0.39(+0.92%) |
Nov 15, 2006 | 42.21 | 43.26 | 42.08 | 42.82 | 3,388,332 | +0.61(+1.45%) |
Nov 14, 2006 | 41.10 | 42.30 | 40.78 | 42.21 | 3,633,205 | +1.74(+4.30%) |
Nov 13, 2006 | 40.47 | 40.98 | 40.12 | 40.47 | 1,739,150 | +0.03(+0.09%) |
Nov 10, 2006 | 39.25 | 40.63 | 39.25 | 40.43 | 2,504,638 | +1.25(+3.19%) |
Nov 09, 2006 | 39.76 | 39.76 | 39.01 | 39.18 | 2,058,904 | -0.38(-0.97%) |
Nov 08, 2006 | 39.37 | 39.93 | 38.69 | 39.56 | 3,708,313 | -0.38(-0.96%) |
Nov 07, 2006 | 40.34 | 40.52 | 39.80 | 39.95 | 2,282,399 | -0.71(-1.74%) |
Nov 06, 2006 | 40.81 | 40.81 | 40.39 | 40.66 | 1,648,952 | +0.18(+0.45%) |
Nov 03, 2006 | 40.54 | 40.68 | 40.02 | 40.47 | 2,228,783 | -0.16(-0.39%) |
Nov 02, 2006 | 40.92 | 41.29 | 40.39 | 40.63 | 2,005,516 | -0.30(-0.73%) |
Nov 01, 2006 | 41.79 | 41.93 | 40.71 | 40.93 | 2,260,107 | -0.60(-1.45%) |
Oct 31, 2006 | 41.73 | 42.00 | 41.12 | 41.53 | 1,849,012 | -0.19(-0.46%) |
Oct 30, 2006 | 41.68 | 42.24 | 41.22 | 41.73 | 1,633,061 | +0.04(+0.11%) |
Oct 27, 2006 | 42.23 | 42.30 | 41.27 | 41.68 | 2,378,886 | -0.54(-1.28%) |
Oct 26, 2006 | 41.52 | 42.54 | 41.40 | 42.22 | 3,587,934 | +0.70(+1.69%) |
Oct 25, 2006 | 40.46 | 41.82 | 40.17 | 41.52 | 3,033,825 | +0.99(+2.44%) |
Oct 24, 2006 | 39.60 | 40.58 | 39.50 | 40.54 | 1,603,567 | +0.83(+2.09%) |
Oct 23, 2006 | 40.30 | 40.55 | 39.42 | 39.70 | 2,760,829 | -0.64(-1.58%) |
Oct 20, 2006 | 40.47 | 40.52 | 39.81 | 40.34 | 1,647,237 | +0.04(+0.11%) |
Oct 19, 2006 | 40.33 | 41.00 | 40.04 | 40.30 | 2,294,403 | +0.17(+0.41%) |
Oct 18, 2006 | 41.03 | 41.45 | 40.01 | 40.13 | 2,923,621 | -0.55(-1.35%) |
Oct 17, 2006 | 40.94 | 41.27 | 40.46 | 40.68 | 2,699,439 | -0.44(-1.06%) |
Oct 16, 2006 | 41.27 | 41.44 | 40.69 | 41.12 | 2,405,065 | +0.61(+1.51%) |
Oct 13, 2006 | 41.03 | 41.64 | 40.28 | 40.51 | 3,602,567 | -1.23(-2.95%) |
Oct 12, 2006 | 41.03 | 41.87 | 41.03 | 41.74 | 2,404,950 | +1.04(+2.56%) |
Oct 11, 2006 | 41.10 | 41.43 | 40.41 | 40.70 | 3,053,031 | -0.34(-0.83%) |
Oct 10, 2006 | 41.06 | 41.73 | 40.96 | 41.04 | 3,529,174 | +0.63(+1.56%) |
Oct 09, 2006 | 39.32 | 40.96 | 38.96 | 40.41 | 3,607,254 | +0.94(+2.39%) |
Oct 06, 2006 | 39.59 | 39.80 | 39.11 | 39.47 | 2,742,652 | -0.45(-1.14%) |
Oct 05, 2006 | 40.16 | 40.42 | 39.16 | 39.92 | 2,400,721 | -0.24(-0.61%) |
Oct 04, 2006 | 39.10 | 40.47 | 38.68 | 40.17 | 3,366,725 | +0.92(+2.34%) |
Oct 03, 2006 | 39.75 | 39.81 | 38.97 | 39.25 | 2,573,001 | -0.66(-1.67%) |