Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 57.47 | 57.58 | 57.08 | 57.22 | 2,951,530 | -0.36(-0.62%) |
Dec 28, 2006 | 57.34 | 57.60 | 57.11 | 57.58 | 2,657,535 | +0.24(+0.42%) |
Dec 27, 2006 | 57.13 | 57.56 | 57.13 | 57.33 | 2,597,845 | +0.29(+0.52%) |
Dec 26, 2006 | 57.16 | 57.25 | 56.47 | 57.04 | 3,347,978 | -0.32(-0.55%) |
Dec 22, 2006 | 57.70 | 58.09 | 56.87 | 57.36 | 4,722,626 | -0.34(-0.59%) |
Dec 21, 2006 | 59.22 | 59.28 | 56.81 | 57.70 | 8,030,514 | -1.18(-2.00%) |
Dec 20, 2006 | 59.77 | 59.84 | 58.79 | 58.87 | 4,347,560 | -1.17(-1.96%) |
Dec 19, 2006 | 59.07 | 60.07 | 58.57 | 60.05 | 4,680,754 | +0.89(+1.51%) |
Dec 18, 2006 | 59.84 | 60.02 | 58.97 | 59.15 | 3,184,944 | -0.67(-1.13%) |
Dec 15, 2006 | 59.59 | 60.05 | 59.56 | 59.83 | 4,433,086 | +0.39(+0.66%) |
Dec 14, 2006 | 59.88 | 60.20 | 59.32 | 59.43 | 4,779,644 | -0.27(-0.45%) |
Dec 13, 2006 | 61.12 | 61.20 | 59.60 | 59.71 | 5,421,978 | -1.10(-1.82%) |
Dec 12, 2006 | 61.08 | 61.40 | 60.46 | 60.81 | 4,400,123 | -0.15(-0.25%) |
Dec 11, 2006 | 61.39 | 61.77 | 60.78 | 60.97 | 4,916,841 | -0.34(-0.55%) |
Dec 08, 2006 | 60.46 | 61.32 | 60.21 | 61.30 | 4,939,114 | +0.84(+1.39%) |
Dec 07, 2006 | 60.98 | 61.45 | 60.28 | 60.46 | 4,719,063 | -0.31(-0.52%) |
Dec 06, 2006 | 60.39 | 61.40 | 60.34 | 60.78 | 4,774,298 | -0.04(-0.07%) |
Dec 05, 2006 | 60.05 | 61.01 | 59.83 | 60.82 | 5,294,580 | +0.98(+1.63%) |
Dec 04, 2006 | 59.71 | 60.00 | 59.18 | 59.84 | 5,179,655 | +0.19(+0.32%) |
Dec 01, 2006 | 59.61 | 60.34 | 59.15 | 59.65 | 4,912,387 | -0.47(-0.78%) |
Nov 30, 2006 | 60.61 | 60.78 | 59.66 | 60.12 | 4,251,344 | -0.39(-0.64%) |
Nov 29, 2006 | 60.28 | 61.01 | 59.28 | 60.51 | 6,342,271 | +0.23(+0.38%) |
Nov 28, 2006 | 59.93 | 60.60 | 59.05 | 60.28 | 6,542,722 | +0.47(+0.79%) |
Nov 27, 2006 | 61.96 | 61.96 | 59.72 | 59.80 | 7,386,398 | -2.30(-3.70%) |
Nov 24, 2006 | 62.17 | 62.63 | 61.51 | 62.10 | 1,805,841 | -0.07(-0.11%) |
Nov 22, 2006 | 62.35 | 62.35 | 61.49 | 62.17 | 4,360,924 | +0.21(+0.34%) |
Nov 21, 2006 | 60.79 | 62.05 | 60.67 | 61.96 | 6,842,062 | +1.17(+1.92%) |
Nov 20, 2006 | 60.21 | 61.17 | 59.52 | 60.79 | 8,132,967 | +0.74(+1.23%) |
Nov 17, 2006 | 60.39 | 61.40 | 59.88 | 60.05 | 12,645,343 | -0.57(-0.94%) |
Nov 16, 2006 | 59.49 | 61.06 | 59.49 | 60.62 | 11,341,966 | +0.85(+1.42%) |
Nov 15, 2006 | 57.28 | 59.83 | 57.13 | 59.77 | 13,845,377 | +2.11(+3.66%) |
Nov 14, 2006 | 56.29 | 57.75 | 56.03 | 57.66 | 8,750,356 | +1.65(+2.95%) |
Nov 13, 2006 | 55.67 | 56.31 | 55.11 | 56.01 | 5,905,733 | +0.35(+0.64%) |
Nov 10, 2006 | 55.90 | 56.35 | 55.45 | 55.65 | 4,778,753 | +0.06(+0.11%) |
Nov 09, 2006 | 56.63 | 56.68 | 55.45 | 55.59 | 4,937,332 | -1.06(-1.87%) |
Nov 08, 2006 | 56.80 | 57.12 | 56.35 | 56.65 | 5,658,956 | -0.55(-0.97%) |
Nov 07, 2006 | 57.23 | 57.98 | 57.04 | 57.21 | 4,704,809 | -0.25(-0.43%) |
Nov 06, 2006 | 56.48 | 57.59 | 56.27 | 57.45 | 5,830,007 | +1.21(+2.15%) |
Nov 03, 2006 | 56.30 | 57.02 | 55.79 | 56.24 | 5,540,467 | -0.01(-0.02%) |
Nov 02, 2006 | 55.94 | 56.63 | 55.79 | 56.25 | 5,977,005 | -0.02(-0.04%) |
Nov 01, 2006 | 56.24 | 57.64 | 56.10 | 56.27 | 9,981,571 | +0.04(+0.07%) |
Oct 31, 2006 | 56.29 | 56.79 | 55.58 | 56.24 | 5,817,535 | +0.11(+0.20%) |
Oct 30, 2006 | 56.72 | 56.79 | 56.02 | 56.12 | 4,551,575 | -0.60(-1.05%) |
Oct 27, 2006 | 56.55 | 57.28 | 56.01 | 56.72 | 7,334,726 | +0.66(+1.17%) |
Oct 26, 2006 | 55.73 | 56.15 | 54.92 | 56.06 | 5,560,957 | +0.33(+0.59%) |
Oct 25, 2006 | 57.23 | 57.24 | 55.73 | 55.73 | 6,273,672 | -0.95(-1.68%) |
Oct 24, 2006 | 56.72 | 57.37 | 55.22 | 56.68 | 8,815,392 | +0.20(+0.35%) |
Oct 23, 2006 | 55.24 | 56.49 | 54.46 | 56.49 | 10,825,248 | +1.47(+2.67%) |
Oct 20, 2006 | 56.24 | 56.38 | 55.00 | 55.02 | 6,381,470 | -1.21(-2.16%) |
Oct 19, 2006 | 57.05 | 57.27 | 56.13 | 56.24 | 6,882,152 | -0.70(-1.23%) |
Oct 18, 2006 | 58.15 | 58.15 | 56.70 | 56.94 | 10,076,006 | -1.04(-1.79%) |
Oct 17, 2006 | 60.05 | 60.05 | 57.25 | 57.98 | 28,956,714 | +1.49(+2.63%) |
Oct 16, 2006 | 56.13 | 56.86 | 55.90 | 56.49 | 3,708,789 | +0.26(+0.47%) |
Oct 13, 2006 | 56.10 | 57.02 | 55.98 | 56.22 | 4,230,853 | +0.10(+0.18%) |
Oct 12, 2006 | 56.35 | 56.72 | 55.62 | 56.12 | 5,673,210 | +0.11(+0.20%) |
Oct 11, 2006 | 56.35 | 57.08 | 55.56 | 56.01 | 6,238,927 | -0.45(-0.79%) |
Oct 10, 2006 | 58.14 | 58.25 | 56.16 | 56.46 | 8,579,305 | -2.08(-3.55%) |
Oct 09, 2006 | 54.88 | 58.88 | 54.83 | 58.54 | 11,193,187 | +3.44(+6.25%) |
Oct 06, 2006 | 55.09 | 55.30 | 54.66 | 55.09 | 3,152,872 | -0.11(-0.19%) |
Oct 05, 2006 | 54.85 | 55.35 | 54.34 | 55.20 | 4,497,230 | +0.28(+0.51%) |
Oct 04, 2006 | 53.26 | 55.11 | 53.14 | 54.92 | 6,253,182 | +1.49(+2.79%) |
Oct 03, 2006 | 52.64 | 53.43 | 52.40 | 53.43 | 4,437,541 | +1.03(+1.96%) |