Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 55.47 | 55.82 | 55.31 | 55.50 | 747,065 | +0.01(+0.02%) |
Dec 28, 2006 | 55.09 | 55.50 | 55.09 | 55.49 | 1,009,823 | +0.47(+0.85%) |
Dec 27, 2006 | 54.75 | 55.34 | 54.72 | 55.02 | 919,099 | +0.32(+0.59%) |
Dec 26, 2006 | 54.80 | 54.99 | 54.55 | 54.70 | 1,175,703 | +0.00(+0.00%) |
Dec 22, 2006 | 54.80 | 54.99 | 54.55 | 54.70 | 1,175,703 | -0.27(-0.49%) |
Dec 21, 2006 | 54.91 | 55.03 | 54.70 | 54.97 | 1,547,220 | -0.12(-0.22%) |
Dec 20, 2006 | 54.50 | 55.24 | 54.45 | 55.09 | 1,495,629 | +0.49(+0.90%) |
Dec 19, 2006 | 54.70 | 55.09 | 54.42 | 54.60 | 1,500,887 | -0.10(-0.18%) |
Dec 18, 2006 | 54.79 | 55.32 | 54.51 | 54.70 | 1,999,707 | +0.20(+0.37%) |
Dec 15, 2006 | 55.10 | 55.39 | 54.50 | 54.50 | 5,282,838 | -0.55(-1.00%) |
Dec 14, 2006 | 54.40 | 55.40 | 54.21 | 55.05 | 2,690,103 | +0.41(+0.75%) |
Dec 13, 2006 | 54.90 | 55.05 | 54.34 | 54.64 | 2,859,153 | -0.35(-0.64%) |
Dec 12, 2006 | 54.90 | 54.99 | 54.64 | 54.99 | 3,325,540 | +0.19(+0.35%) |
Dec 11, 2006 | 54.50 | 54.99 | 54.48 | 54.80 | 2,543,083 | +0.20(+0.37%) |
Dec 08, 2006 | 54.49 | 54.68 | 54.16 | 54.60 | 1,787,504 | +0.10(+0.18%) |
Dec 07, 2006 | 54.45 | 54.70 | 54.23 | 54.50 | 1,969,892 | +0.33(+0.61%) |
Dec 06, 2006 | 54.25 | 54.62 | 54.16 | 54.17 | 1,913,277 | +0.08(+0.15%) |
Dec 05, 2006 | 53.81 | 54.70 | 53.81 | 54.09 | 3,320,461 | -0.23(-0.42%) |
Dec 04, 2006 | 53.95 | 54.50 | 53.75 | 54.32 | 2,207,910 | +0.72(+1.34%) |
Dec 01, 2006 | 53.65 | 53.92 | 53.08 | 53.60 | 3,405,559 | +0.32(+0.60%) |
Nov 30, 2006 | 54.03 | 54.35 | 53.08 | 53.28 | 3,525,406 | -0.18(-0.34%) |
Nov 29, 2006 | 54.00 | 54.29 | 53.36 | 53.46 | 3,045,746 | -0.53(-0.98%) |
Nov 28, 2006 | 54.14 | 54.50 | 53.70 | 53.99 | 2,334,012 | -0.22(-0.41%) |
Nov 27, 2006 | 54.87 | 54.94 | 53.90 | 54.21 | 3,396,013 | -0.39(-0.71%) |
Nov 24, 2006 | 54.31 | 54.67 | 54.10 | 54.60 | 1,300,334 | +0.58(+1.07%) |
Nov 22, 2006 | 54.20 | 54.59 | 54.00 | 54.02 | 1,346,210 | -0.25(-0.46%) |
Nov 21, 2006 | 53.76 | 54.77 | 53.44 | 54.27 | 2,143,411 | +0.83(+1.55%) |
Nov 20, 2006 | 53.20 | 53.75 | 53.01 | 53.44 | 1,940,763 | -0.02(-0.04%) |
Nov 17, 2006 | 54.12 | 54.12 | 53.16 | 53.46 | 1,516,479 | -0.26(-0.48%) |
Nov 16, 2006 | 53.90 | 54.47 | 53.61 | 53.72 | 2,083,034 | +0.07(+0.13%) |
Nov 15, 2006 | 52.92 | 53.65 | 52.80 | 53.65 | 3,205,978 | +0.90(+1.71%) |
Nov 14, 2006 | 52.62 | 53.22 | 52.62 | 52.75 | 1,947,307 | +0.22(+0.42%) |
Nov 13, 2006 | 52.67 | 52.87 | 52.52 | 52.53 | 1,234,147 | -0.18(-0.34%) |
Nov 10, 2006 | 53.00 | 53.05 | 52.50 | 52.71 | 1,352,812 | -0.17(-0.32%) |
Nov 09, 2006 | 52.83 | 53.23 | 52.31 | 52.88 | 1,990,209 | +0.05(+0.09%) |
Nov 08, 2006 | 52.20 | 52.85 | 52.12 | 52.83 | 1,738,878 | +0.50(+0.96%) |
Nov 07, 2006 | 52.41 | 52.60 | 51.99 | 52.33 | 3,987,177 | +0.43(+0.83%) |
Nov 06, 2006 | 51.70 | 52.20 | 51.51 | 51.90 | 2,019,014 | +0.24(+0.46%) |
Nov 03, 2006 | 51.80 | 52.00 | 51.10 | 51.66 | 4,333,829 | +0.06(+0.12%) |
Nov 02, 2006 | 50.50 | 51.96 | 50.40 | 51.60 | 4,467,339 | +1.20(+2.38%) |
Nov 01, 2006 | 49.80 | 50.47 | 49.50 | 50.40 | 3,427,928 | +0.60(+1.20%) |
Oct 31, 2006 | 49.56 | 50.00 | 49.50 | 49.80 | 3,285,112 | +0.15(+0.30%) |
Oct 30, 2006 | 49.65 | 49.77 | 49.25 | 49.65 | 1,502,526 | +0.13(+0.26%) |
Oct 27, 2006 | 49.80 | 49.99 | 49.45 | 49.52 | 1,341,054 | -0.19(-0.38%) |
Oct 26, 2006 | 49.84 | 50.11 | 49.66 | 49.71 | 3,185,515 | -0.18(-0.36%) |
Oct 25, 2006 | 49.51 | 49.97 | 49.25 | 49.89 | 2,071,915 | +0.16(+0.32%) |
Oct 24, 2006 | 49.63 | 49.73 | 49.15 | 49.73 | 2,438,702 | -0.27(-0.54%) |
Oct 23, 2006 | 49.25 | 50.00 | 49.21 | 50.00 | 2,989,695 | +0.86(+1.75%) |
Oct 20, 2006 | 48.96 | 49.16 | 48.80 | 49.14 | 2,664,379 | +0.44(+0.90%) |
Oct 19, 2006 | 48.30 | 48.71 | 48.27 | 48.70 | 5,494,669 | +0.17(+0.35%) |
Oct 18, 2006 | 48.84 | 48.98 | 48.05 | 48.53 | 2,537,914 | -0.24(-0.49%) |
Oct 17, 2006 | 48.79 | 48.82 | 48.30 | 48.77 | 2,943,598 | +0.17(+0.35%) |
Oct 16, 2006 | 48.62 | 48.76 | 48.26 | 48.60 | 3,386,164 | +0.26(+0.54%) |
Oct 13, 2006 | 48.65 | 48.69 | 47.90 | 48.34 | 3,009,495 | -0.28(-0.58%) |
Oct 12, 2006 | 48.80 | 49.05 | 48.35 | 48.62 | 2,659,495 | +0.02(+0.04%) |
Oct 11, 2006 | 49.50 | 49.52 | 48.57 | 48.60 | 3,366,470 | -0.92(-1.86%) |
Oct 10, 2006 | 49.90 | 50.15 | 49.35 | 49.52 | 2,542,588 | -0.25(-0.50%) |
Oct 09, 2006 | 49.83 | 50.07 | 49.55 | 49.77 | 2,895,639 | +0.00(+0.00%) |
Oct 06, 2006 | 49.83 | 50.07 | 49.55 | 49.77 | 2,895,639 | -0.06(-0.12%) |
Oct 05, 2006 | 50.27 | 50.49 | 49.83 | 49.83 | 5,718,201 | -0.37(-0.74%) |
Oct 04, 2006 | 50.00 | 50.20 | 49.54 | 50.20 | 2,251,351 | +0.23(+0.46%) |
Oct 03, 2006 | 50.35 | 50.54 | 49.95 | 49.97 | 2,663,969 | -0.57(-1.13%) |