Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 56.91 | 57.40 | 56.01 | 56.14 | 97,233 | -0.90(-1.58%) |
Dec 28, 2006 | 57.43 | 57.54 | 56.94 | 57.04 | 65,071 | -0.31(-0.54%) |
Dec 27, 2006 | 56.58 | 57.78 | 56.58 | 57.35 | 84,208 | +0.99(+1.76%) |
Dec 26, 2006 | 55.38 | 56.68 | 55.38 | 56.36 | 67,668 | +0.84(+1.51%) |
Dec 22, 2006 | 55.43 | 55.94 | 55.22 | 55.52 | 105,824 | -0.10(-0.18%) |
Dec 21, 2006 | 55.37 | 56.09 | 55.35 | 55.62 | 140,113 | +0.20(+0.36%) |
Dec 20, 2006 | 55.50 | 55.85 | 55.06 | 55.42 | 176,169 | +0.10(+0.18%) |
Dec 19, 2006 | 55.33 | 55.60 | 54.70 | 55.32 | 170,941 | -0.71(-1.27%) |
Dec 18, 2006 | 56.38 | 56.38 | 55.80 | 56.03 | 121,675 | -0.17(-0.30%) |
Dec 15, 2006 | 55.48 | 56.36 | 55.35 | 56.20 | 208,695 | +0.72(+1.30%) |
Dec 14, 2006 | 54.87 | 56.38 | 54.87 | 55.48 | 95,943 | +0.56(+1.02%) |
Dec 13, 2006 | 54.75 | 55.43 | 54.54 | 54.92 | 154,535 | +0.35(+0.64%) |
Dec 12, 2006 | 53.70 | 54.98 | 53.24 | 54.57 | 168,914 | +0.67(+1.24%) |
Dec 11, 2006 | 48.99 | 54.86 | 48.00 | 53.90 | 580,594 | +1.36(+2.59%) |
Dec 08, 2006 | 52.36 | 52.92 | 52.02 | 52.54 | 141,816 | -0.19(-0.36%) |
Dec 07, 2006 | 54.74 | 54.74 | 52.43 | 52.73 | 148,734 | -2.07(-3.78%) |
Dec 06, 2006 | 54.56 | 55.21 | 54.38 | 54.80 | 52,845 | +0.12(+0.22%) |
Dec 05, 2006 | 54.12 | 54.94 | 54.10 | 54.68 | 73,233 | +0.83(+1.54%) |
Dec 04, 2006 | 53.55 | 54.10 | 53.08 | 53.85 | 74,441 | +0.50(+0.94%) |
Dec 01, 2006 | 52.91 | 53.44 | 52.67 | 53.35 | 73,322 | +0.45(+0.85%) |
Nov 30, 2006 | 52.71 | 53.60 | 52.52 | 52.90 | 79,600 | +0.01(+0.02%) |
Nov 29, 2006 | 52.52 | 52.96 | 52.16 | 52.89 | 69,157 | +0.70(+1.34%) |
Nov 28, 2006 | 52.03 | 52.65 | 51.89 | 52.19 | 114,494 | +0.04(+0.08%) |
Nov 27, 2006 | 53.50 | 53.56 | 51.95 | 52.15 | 151,081 | -1.19(-2.23%) |
Nov 24, 2006 | 53.19 | 53.77 | 53.10 | 53.34 | 43,654 | -0.28(-0.52%) |
Nov 22, 2006 | 53.51 | 53.93 | 53.22 | 53.62 | 99,535 | +0.01(+0.02%) |
Nov 21, 2006 | 53.40 | 53.63 | 53.06 | 53.61 | 129,685 | +0.15(+0.28%) |
Nov 20, 2006 | 53.29 | 53.98 | 53.21 | 53.46 | 144,469 | -0.08(-0.15%) |
Nov 17, 2006 | 52.75 | 53.58 | 52.60 | 53.54 | 187,193 | +0.56(+1.06%) |
Nov 16, 2006 | 51.70 | 53.57 | 50.85 | 52.98 | 270,521 | +1.66(+3.23%) |
Nov 15, 2006 | 51.76 | 51.87 | 50.99 | 51.32 | 176,494 | -0.21(-0.41%) |
Nov 14, 2006 | 52.12 | 52.47 | 50.86 | 51.53 | 391,465 | -1.19(-2.26%) |
Nov 13, 2006 | 56.29 | 56.29 | 50.86 | 52.72 | 1,095,359 | -5.50(-9.45%) |
Nov 10, 2006 | 56.29 | 58.34 | 56.17 | 58.22 | 63,530 | +1.62(+2.86%) |
Nov 09, 2006 | 57.97 | 57.97 | 56.24 | 56.60 | 81,674 | -1.29(-2.23%) |
Nov 08, 2006 | 57.17 | 58.49 | 57.17 | 57.89 | 95,672 | -0.35(-0.60%) |
Nov 07, 2006 | 57.61 | 59.35 | 57.61 | 58.24 | 105,724 | +0.59(+1.02%) |
Nov 06, 2006 | 56.63 | 58.03 | 56.63 | 57.65 | 138,040 | +1.12(+1.98%) |
Nov 03, 2006 | 55.87 | 56.94 | 55.85 | 56.53 | 101,260 | +0.96(+1.73%) |
Nov 02, 2006 | 55.11 | 55.84 | 54.80 | 55.57 | 105,574 | +0.20(+0.36%) |
Nov 01, 2006 | 54.86 | 57.01 | 54.86 | 55.37 | 148,566 | -0.44(-0.79%) |
Oct 31, 2006 | 55.52 | 56.07 | 55.35 | 55.81 | 133,736 | +0.14(+0.25%) |
Oct 30, 2006 | 55.69 | 56.08 | 54.89 | 55.67 | 112,842 | -0.05(-0.09%) |
Oct 27, 2006 | 55.98 | 56.74 | 55.62 | 55.72 | 88,524 | -0.21(-0.38%) |
Oct 26, 2006 | 54.69 | 55.98 | 54.69 | 55.93 | 142,513 | +0.78(+1.41%) |
Oct 25, 2006 | 54.79 | 55.38 | 54.20 | 55.15 | 223,569 | +0.15(+0.27%) |
Oct 24, 2006 | 54.42 | 55.34 | 54.42 | 55.00 | 210,611 | +0.13(+0.24%) |
Oct 23, 2006 | 54.05 | 54.94 | 54.00 | 54.87 | 175,166 | +0.47(+0.86%) |
Oct 20, 2006 | 54.90 | 54.90 | 54.30 | 54.40 | 76,179 | -0.23(-0.42%) |
Oct 19, 2006 | 54.04 | 55.00 | 53.13 | 54.63 | 170,927 | +0.27(+0.50%) |
Oct 18, 2006 | 54.56 | 55.21 | 53.84 | 54.36 | 171,666 | +0.23(+0.42%) |
Oct 17, 2006 | 54.56 | 54.81 | 53.85 | 54.13 | 143,785 | -0.69(-1.26%) |
Oct 16, 2006 | 53.78 | 55.11 | 53.78 | 54.82 | 122,279 | +1.17(+2.18%) |
Oct 13, 2006 | 54.48 | 54.79 | 53.56 | 53.65 | 123,142 | -0.96(-1.76%) |
Oct 12, 2006 | 52.93 | 54.65 | 52.93 | 54.61 | 103,165 | +1.79(+3.39%) |
Oct 11, 2006 | 53.25 | 54.15 | 52.67 | 52.82 | 139,590 | -0.14(-0.26%) |
Oct 10, 2006 | 53.30 | 53.30 | 51.77 | 52.96 | 292,380 | -0.25(-0.47%) |
Oct 09, 2006 | 52.52 | 53.42 | 51.51 | 53.21 | 128,253 | +0.51(+0.97%) |
Oct 06, 2006 | 52.96 | 52.96 | 52.17 | 52.70 | 85,486 | -0.57(-1.07%) |
Oct 05, 2006 | 51.89 | 53.70 | 51.89 | 53.27 | 69,453 | +1.23(+2.36%) |
Oct 04, 2006 | 51.23 | 53.10 | 51.23 | 52.04 | 131,033 | +1.19(+2.34%) |
Oct 03, 2006 | 50.58 | 51.28 | 50.08 | 50.85 | 111,467 | -0.09(-0.18%) |