Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 59.14 | 59.49 | 58.82 | 59.11 | 16,915 | +0.18(+0.31%) |
Dec 28, 2006 | 58.85 | 59.25 | 58.52 | 58.92 | 4,584 | -0.02(-0.03%) |
Dec 27, 2006 | 58.21 | 59.50 | 57.98 | 58.94 | 13,443 | +1.24(+2.14%) |
Dec 26, 2006 | 56.89 | 57.77 | 56.77 | 57.71 | 10,928 | +0.28(+0.48%) |
Dec 22, 2006 | 58.11 | 58.11 | 57.21 | 57.43 | 5,925 | -0.16(-0.27%) |
Dec 21, 2006 | 58.06 | 58.06 | 57.18 | 57.59 | 15,848 | +0.10(+0.17%) |
Dec 20, 2006 | 56.72 | 57.70 | 56.72 | 57.49 | 11,552 | +0.71(+1.25%) |
Dec 19, 2006 | 55.99 | 57.28 | 55.99 | 56.78 | 15,185 | +0.32(+0.57%) |
Dec 18, 2006 | 57.35 | 57.77 | 56.33 | 56.46 | 11,556 | -0.98(-1.71%) |
Dec 15, 2006 | 58.87 | 59.05 | 57.27 | 57.45 | 29,634 | -1.47(-2.49%) |
Dec 14, 2006 | 58.37 | 59.11 | 58.35 | 58.92 | 15,068 | +1.03(+1.78%) |
Dec 13, 2006 | 57.01 | 58.09 | 56.29 | 57.89 | 22,741 | +0.79(+1.39%) |
Dec 12, 2006 | 56.75 | 57.44 | 56.74 | 57.09 | 14,415 | +0.34(+0.59%) |
Dec 11, 2006 | 57.37 | 57.45 | 55.89 | 56.76 | 15,258 | -0.69(-1.20%) |
Dec 08, 2006 | 57.20 | 57.68 | 57.09 | 57.45 | 14,705 | +0.33(+0.57%) |
Dec 07, 2006 | 56.86 | 57.33 | 56.86 | 57.12 | 22,022 | +0.42(+0.75%) |
Dec 06, 2006 | 55.46 | 56.88 | 55.46 | 56.70 | 22,047 | +1.23(+2.21%) |
Dec 05, 2006 | 54.85 | 55.82 | 54.75 | 55.47 | 53,702 | +0.62(+1.13%) |
Dec 04, 2006 | 53.72 | 55.27 | 53.67 | 54.85 | 23,112 | +1.49(+2.78%) |
Dec 01, 2006 | 54.42 | 54.74 | 52.45 | 53.36 | 22,498 | -1.17(-2.14%) |
Nov 30, 2006 | 55.31 | 55.31 | 54.42 | 54.53 | 15,745 | -0.48(-0.86%) |
Nov 29, 2006 | 55.41 | 55.75 | 54.95 | 55.00 | 17,115 | -0.22(-0.39%) |
Nov 28, 2006 | 55.24 | 55.28 | 55.06 | 55.22 | 12,589 | +0.19(+0.35%) |
Nov 27, 2006 | 55.05 | 55.44 | 54.60 | 55.03 | 18,375 | -0.53(-0.95%) |
Nov 24, 2006 | 55.55 | 55.81 | 55.55 | 55.56 | 2,166 | +0.22(+0.39%) |
Nov 22, 2006 | 55.28 | 55.75 | 55.13 | 55.34 | 3,477 | -0.01(-0.02%) |
Nov 21, 2006 | 55.39 | 56.53 | 55.09 | 55.35 | 9,284 | -0.49(-0.88%) |
Nov 20, 2006 | 56.49 | 56.49 | 54.57 | 55.84 | 23,405 | -0.05(-0.09%) |
Nov 17, 2006 | 56.32 | 56.35 | 55.53 | 55.89 | 11,254 | -0.41(-0.72%) |
Nov 16, 2006 | 56.13 | 56.53 | 55.66 | 56.30 | 7,094 | +0.82(+1.48%) |
Nov 15, 2006 | 55.71 | 56.14 | 55.09 | 55.48 | 11,471 | -0.26(-0.46%) |
Nov 14, 2006 | 53.69 | 55.74 | 52.84 | 55.74 | 15,696 | +1.93(+3.58%) |
Nov 13, 2006 | 52.56 | 53.81 | 52.53 | 53.81 | 7,348 | +1.54(+2.94%) |
Nov 10, 2006 | 52.64 | 52.85 | 52.26 | 52.27 | 12,620 | -0.82(-1.55%) |
Nov 09, 2006 | 54.27 | 54.42 | 53.00 | 53.09 | 6,494 | -0.91(-1.68%) |
Nov 08, 2006 | 52.40 | 54.23 | 52.39 | 54.00 | 15,900 | +1.55(+2.95%) |
Nov 07, 2006 | 51.34 | 53.43 | 51.34 | 52.46 | 23,187 | +0.86(+1.67%) |
Nov 06, 2006 | 51.79 | 51.79 | 51.05 | 51.59 | 24,070 | -0.06(-0.12%) |
Nov 03, 2006 | 51.77 | 51.80 | 50.53 | 51.65 | 25,806 | -0.44(-0.85%) |
Nov 02, 2006 | 51.86 | 52.91 | 51.86 | 52.09 | 25,126 | -0.13(-0.25%) |
Nov 01, 2006 | 54.04 | 54.36 | 52.02 | 52.22 | 18,141 | -2.18(-4.00%) |
Oct 31, 2006 | 55.28 | 55.28 | 54.21 | 54.40 | 18,263 | -0.97(-1.75%) |
Oct 30, 2006 | 55.75 | 56.08 | 55.12 | 55.37 | 29,801 | -0.39(-0.70%) |
Oct 27, 2006 | 57.18 | 57.18 | 55.54 | 55.75 | 24,508 | -1.27(-2.23%) |
Oct 26, 2006 | 58.81 | 59.63 | 55.37 | 57.02 | 45,459 | -1.14(-1.96%) |
Oct 25, 2006 | 58.41 | 58.60 | 57.71 | 58.16 | 34,733 | +0.28(+0.48%) |
Oct 24, 2006 | 57.69 | 57.89 | 56.96 | 57.89 | 10,256 | +0.37(+0.64%) |
Oct 23, 2006 | 57.14 | 57.79 | 56.58 | 57.52 | 16,623 | +0.40(+0.70%) |
Oct 20, 2006 | 57.44 | 57.44 | 56.83 | 57.12 | 10,341 | -0.15(-0.26%) |
Oct 19, 2006 | 56.10 | 57.27 | 55.95 | 57.27 | 20,304 | +0.86(+1.53%) |
Oct 18, 2006 | 56.34 | 56.43 | 55.86 | 56.40 | 40,317 | +0.28(+0.49%) |
Oct 17, 2006 | 55.37 | 56.14 | 55.10 | 56.13 | 17,680 | +0.09(+0.15%) |
Oct 16, 2006 | 55.71 | 56.14 | 55.50 | 56.04 | 10,285 | +0.54(+0.98%) |
Oct 13, 2006 | 56.14 | 56.21 | 55.50 | 55.50 | 16,695 | -0.19(-0.34%) |
Oct 12, 2006 | 54.06 | 55.71 | 53.93 | 55.69 | 16,983 | +2.35(+4.40%) |
Oct 11, 2006 | 54.14 | 54.17 | 52.81 | 53.34 | 14,558 | -0.79(-1.47%) |
Oct 10, 2006 | 54.59 | 55.05 | 53.92 | 54.13 | 15,209 | -0.44(-0.81%) |
Oct 09, 2006 | 54.21 | 55.15 | 54.01 | 54.57 | 23,554 | +0.40(+0.75%) |
Oct 06, 2006 | 54.35 | 54.96 | 54.05 | 54.17 | 9,287 | -0.58(-1.05%) |
Oct 05, 2006 | 53.29 | 54.74 | 53.29 | 54.74 | 18,584 | +1.09(+2.03%) |
Oct 04, 2006 | 52.36 | 54.68 | 52.36 | 53.66 | 21,171 | +0.92(+1.75%) |
Oct 03, 2006 | 52.33 | 53.43 | 51.63 | 52.73 | 22,252 | +0.39(+0.74%) |