Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.45 | 44.58 | 43.98 | 44.23 | 21,888,598 | -0.40(-0.91%) |
Dec 28, 2006 | 44.31 | 44.70 | 44.24 | 44.63 | 18,722,400 | +0.21(+0.48%) |
Dec 27, 2006 | 44.04 | 44.44 | 43.87 | 44.42 | 18,962,022 | +0.53(+1.20%) |
Dec 26, 2006 | 43.58 | 44.01 | 43.52 | 43.89 | 19,553,886 | +0.37(+0.85%) |
Dec 22, 2006 | 43.86 | 44.00 | 43.45 | 43.52 | 20,800,510 | -0.27(-0.61%) |
Dec 21, 2006 | 43.92 | 44.18 | 43.38 | 43.79 | 29,721,450 | -0.12(-0.28%) |
Dec 20, 2006 | 44.35 | 44.44 | 43.71 | 43.91 | 30,498,706 | -0.53(-1.18%) |
Dec 19, 2006 | 43.46 | 44.62 | 43.23 | 44.44 | 38,627,488 | +0.85(+1.96%) |
Dec 18, 2006 | 44.59 | 44.59 | 43.49 | 43.58 | 39,037,080 | -1.03(-2.32%) |
Dec 15, 2006 | 45.57 | 45.60 | 44.52 | 44.61 | 64,144,896 | -0.83(-1.82%) |
Dec 14, 2006 | 44.74 | 45.60 | 44.59 | 45.44 | 32,384,840 | +0.79(+1.77%) |
Dec 13, 2006 | 44.12 | 44.68 | 43.83 | 44.65 | 35,654,652 | +0.64(+1.46%) |
Dec 12, 2006 | 43.47 | 44.09 | 43.47 | 44.01 | 32,288,680 | +0.51(+1.18%) |
Dec 11, 2006 | 43.43 | 43.77 | 43.18 | 43.49 | 32,298,036 | -0.08(-0.19%) |
Dec 08, 2006 | 43.98 | 44.11 | 43.54 | 43.58 | 28,466,856 | -0.12(-0.28%) |
Dec 07, 2006 | 44.04 | 44.27 | 43.45 | 43.70 | 48,101,656 | -0.35(-0.79%) |
Dec 06, 2006 | 44.91 | 45.13 | 44.01 | 44.04 | 53,262,624 | -1.01(-2.24%) |
Dec 05, 2006 | 45.08 | 45.32 | 44.71 | 45.05 | 34,845,168 | +0.17(+0.37%) |
Dec 04, 2006 | 44.56 | 44.90 | 44.16 | 44.89 | 33,536,864 | +0.33(+0.74%) |
Dec 01, 2006 | 44.04 | 44.73 | 43.75 | 44.56 | 36,919,468 | +0.23(+0.51%) |
Nov 30, 2006 | 44.11 | 44.65 | 43.89 | 44.33 | 47,246,260 | +0.45(+1.03%) |
Nov 29, 2006 | 42.88 | 44.12 | 42.81 | 43.88 | 43,147,736 | +1.08(+2.52%) |
Nov 28, 2006 | 41.93 | 42.85 | 41.93 | 42.80 | 33,529,932 | +0.98(+2.33%) |
Nov 27, 2006 | 41.72 | 42.24 | 41.64 | 41.83 | 32,854,556 | +0.05(+0.12%) |
Nov 24, 2006 | 41.50 | 42.03 | 41.47 | 41.77 | 9,648,469 | -0.31(-0.73%) |
Nov 22, 2006 | 42.14 | 42.44 | 41.62 | 42.08 | 20,622,742 | -0.28(-0.65%) |
Nov 21, 2006 | 42.00 | 42.44 | 41.84 | 42.36 | 23,026,066 | +0.55(+1.33%) |
Nov 20, 2006 | 41.87 | 42.28 | 41.73 | 41.80 | 32,879,678 | -0.38(-0.89%) |
Nov 17, 2006 | 41.53 | 42.24 | 41.42 | 42.18 | 44,725,116 | +0.24(+0.56%) |
Nov 16, 2006 | 43.26 | 43.27 | 41.91 | 41.94 | 38,631,648 | -1.23(-2.85%) |
Nov 15, 2006 | 42.71 | 43.25 | 42.71 | 43.17 | 35,258,920 | +0.20(+0.47%) |
Nov 14, 2006 | 42.96 | 43.09 | 42.57 | 42.97 | 30,751,322 | +0.01(+0.03%) |
Nov 13, 2006 | 42.77 | 43.20 | 42.63 | 42.96 | 30,121,686 | +0.01(+0.01%) |
Nov 10, 2006 | 43.03 | 43.17 | 42.74 | 42.95 | 31,858,470 | -0.11(-0.25%) |
Nov 09, 2006 | 42.83 | 43.17 | 42.51 | 43.06 | 37,335,644 | +0.28(+0.65%) |
Nov 08, 2006 | 41.86 | 42.83 | 41.69 | 42.78 | 38,734,220 | +0.92(+2.21%) |
Nov 07, 2006 | 42.08 | 42.24 | 41.66 | 41.86 | 34,872,544 | -0.22(-0.52%) |
Nov 06, 2006 | 41.65 | 42.16 | 41.50 | 42.08 | 29,804,270 | +0.44(+1.05%) |
Nov 03, 2006 | 41.09 | 41.78 | 41.17 | 41.64 | 44,180,552 | +0.55(+1.35%) |
Nov 02, 2006 | 41.01 | 41.19 | 40.65 | 41.09 | 34,920,192 | +0.07(+0.18%) |
Nov 01, 2006 | 41.31 | 41.41 | 40.56 | 41.01 | 31,727,656 | -0.21(-0.50%) |
Oct 31, 2006 | 40.80 | 41.26 | 40.41 | 41.22 | 35,206,940 | +0.33(+0.82%) |
Oct 30, 2006 | 41.06 | 41.31 | 40.70 | 40.89 | 30,531,798 | -0.36(-0.87%) |
Oct 27, 2006 | 41.24 | 41.63 | 41.14 | 41.24 | 33,644,284 | -0.09(-0.22%) |
Oct 26, 2006 | 40.98 | 41.75 | 40.78 | 41.34 | 45,689,840 | +0.35(+0.86%) |
Oct 25, 2006 | 40.24 | 41.21 | 40.03 | 40.98 | 44,767,740 | +0.65(+1.60%) |
Oct 24, 2006 | 40.21 | 40.53 | 40.16 | 40.34 | 34,263,872 | -0.02(-0.04%) |
Oct 23, 2006 | 39.74 | 40.35 | 39.66 | 40.35 | 29,697,192 | +0.21(+0.53%) |
Oct 20, 2006 | 40.41 | 40.41 | 40.01 | 40.14 | 36,750,364 | -0.10(-0.26%) |
Oct 19, 2006 | 40.31 | 40.44 | 39.86 | 40.25 | 40,531,472 | +0.32(+0.81%) |
Oct 18, 2006 | 40.11 | 40.40 | 39.69 | 39.92 | 33,604,608 | -0.14(-0.35%) |
Oct 17, 2006 | 40.30 | 40.31 | 39.81 | 40.06 | 29,784,864 | -0.24(-0.60%) |
Oct 16, 2006 | 39.51 | 40.33 | 39.49 | 40.30 | 33,972,792 | +0.83(+2.09%) |
Oct 13, 2006 | 39.29 | 39.67 | 39.17 | 39.48 | 35,518,640 | +0.43(+1.11%) |
Oct 12, 2006 | 38.60 | 39.10 | 38.59 | 39.04 | 32,126,334 | +0.65(+1.68%) |
Oct 11, 2006 | 38.58 | 38.70 | 38.24 | 38.40 | 35,471,684 | -0.39(-1.00%) |
Oct 10, 2006 | 38.21 | 38.94 | 38.07 | 38.79 | 39,920,548 | +0.38(+0.98%) |
Oct 09, 2006 | 39.11 | 39.18 | 38.38 | 38.41 | 33,384,566 | -0.56(-1.44%) |
Oct 06, 2006 | 38.67 | 39.03 | 38.38 | 38.97 | 33,681,192 | +0.12(+0.30%) |
Oct 05, 2006 | 38.82 | 39.09 | 38.63 | 38.85 | 38,232,276 | +0.41(+1.07%) |
Oct 04, 2006 | 37.80 | 38.53 | 37.42 | 38.44 | 44,813,132 | +0.69(+1.83%) |
Oct 03, 2006 | 38.32 | 38.38 | 37.66 | 37.75 | 39,832,704 | -0.92(-2.37%) |