Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.11 | 53.45 | 52.74 | 52.82 | 774,247 | -0.36(-0.68%) |
Dec 28, 2006 | 53.10 | 53.38 | 52.82 | 53.18 | 1,174,041 | -0.01(-0.03%) |
Dec 27, 2006 | 53.10 | 53.29 | 52.85 | 53.19 | 1,015,390 | +0.43(+0.82%) |
Dec 26, 2006 | 52.55 | 52.89 | 52.43 | 52.76 | 1,159,963 | +0.21(+0.39%) |
Dec 22, 2006 | 52.89 | 52.94 | 52.28 | 52.55 | 1,106,470 | -0.46(-0.87%) |
Dec 21, 2006 | 52.89 | 53.27 | 52.76 | 53.01 | 1,952,934 | +0.13(+0.26%) |
Dec 20, 2006 | 52.92 | 53.26 | 52.78 | 52.88 | 1,930,551 | +0.10(+0.19%) |
Dec 19, 2006 | 51.71 | 52.94 | 51.71 | 52.78 | 2,337,805 | +1.07(+2.06%) |
Dec 18, 2006 | 51.86 | 52.39 | 51.52 | 51.71 | 1,865,514 | +0.20(+0.39%) |
Dec 15, 2006 | 52.10 | 52.15 | 51.40 | 51.52 | 3,618,974 | -0.59(-1.13%) |
Dec 14, 2006 | 52.21 | 52.51 | 51.93 | 52.11 | 2,430,152 | +0.33(+0.63%) |
Dec 13, 2006 | 52.83 | 52.83 | 51.66 | 51.78 | 2,599,923 | -0.64(-1.22%) |
Dec 12, 2006 | 53.01 | 53.16 | 52.08 | 52.42 | 1,934,352 | -0.59(-1.11%) |
Dec 11, 2006 | 52.67 | 53.23 | 52.58 | 53.01 | 1,049,457 | +0.34(+0.65%) |
Dec 08, 2006 | 52.85 | 53.09 | 52.59 | 52.67 | 1,804,138 | -0.42(-0.79%) |
Dec 07, 2006 | 53.75 | 53.89 | 53.05 | 53.09 | 1,659,283 | -0.48(-0.89%) |
Dec 06, 2006 | 53.97 | 53.97 | 53.49 | 53.56 | 1,978,977 | -0.26(-0.48%) |
Dec 05, 2006 | 53.48 | 53.93 | 53.43 | 53.82 | 1,438,833 | +0.33(+0.61%) |
Dec 04, 2006 | 53.30 | 53.70 | 53.23 | 53.49 | 1,516,117 | +0.35(+0.65%) |
Dec 01, 2006 | 52.82 | 53.34 | 52.72 | 53.14 | 1,441,790 | -0.02(-0.04%) |
Nov 30, 2006 | 53.27 | 53.28 | 52.71 | 53.16 | 3,004,503 | -0.11(-0.20%) |
Nov 29, 2006 | 52.22 | 53.28 | 51.96 | 53.27 | 2,796,442 | +1.03(+1.97%) |
Nov 28, 2006 | 51.29 | 52.33 | 51.23 | 52.24 | 2,489,840 | +0.70(+1.35%) |
Nov 27, 2006 | 52.28 | 52.38 | 51.37 | 51.54 | 2,347,800 | -0.77(-1.48%) |
Nov 24, 2006 | 52.41 | 52.55 | 52.21 | 52.32 | 772,276 | -0.09(-0.18%) |
Nov 22, 2006 | 52.50 | 52.67 | 52.20 | 52.41 | 1,829,617 | +0.00(+0.00%) |
Nov 21, 2006 | 51.95 | 52.72 | 51.91 | 52.41 | 3,361,502 | +0.57(+1.10%) |
Nov 20, 2006 | 52.21 | 52.24 | 51.71 | 51.84 | 2,394,537 | -0.66(-1.26%) |
Nov 17, 2006 | 53.24 | 53.38 | 52.39 | 52.50 | 2,570,080 | -0.73(-1.37%) |
Nov 16, 2006 | 52.71 | 53.38 | 52.49 | 53.23 | 3,342,497 | +0.77(+1.48%) |
Nov 15, 2006 | 51.32 | 52.67 | 51.24 | 52.46 | 3,390,360 | +1.38(+2.70%) |
Nov 14, 2006 | 50.56 | 51.15 | 50.14 | 51.08 | 1,625,075 | +0.43(+0.86%) |
Nov 13, 2006 | 49.94 | 50.78 | 49.86 | 50.65 | 1,727,839 | +0.67(+1.35%) |
Nov 10, 2006 | 49.76 | 49.97 | 49.68 | 49.97 | 1,741,916 | +0.05(+0.10%) |
Nov 09, 2006 | 50.08 | 50.41 | 49.22 | 49.92 | 2,939,185 | -0.15(-0.30%) |
Nov 08, 2006 | 51.14 | 51.15 | 49.79 | 50.07 | 2,699,590 | -1.07(-2.10%) |
Nov 07, 2006 | 50.51 | 51.35 | 50.36 | 51.15 | 1,778,798 | +0.40(+0.78%) |
Nov 06, 2006 | 50.10 | 50.86 | 50.10 | 50.75 | 969,076 | +0.65(+1.29%) |
Nov 03, 2006 | 50.35 | 50.54 | 49.85 | 50.10 | 1,428,839 | -0.28(-0.56%) |
Nov 02, 2006 | 50.49 | 50.65 | 50.18 | 50.39 | 1,328,046 | -0.44(-0.87%) |
Nov 01, 2006 | 50.47 | 51.17 | 50.47 | 50.83 | 1,760,217 | +0.32(+0.63%) |
Oct 31, 2006 | 50.76 | 50.89 | 50.32 | 50.51 | 1,354,229 | -0.26(-0.50%) |
Oct 30, 2006 | 50.10 | 51.03 | 50.10 | 50.76 | 1,423,348 | +0.39(+0.78%) |
Oct 27, 2006 | 51.21 | 51.22 | 50.35 | 50.37 | 2,284,030 | -0.98(-1.91%) |
Oct 26, 2006 | 51.63 | 51.64 | 50.34 | 51.35 | 3,439,349 | -0.32(-0.62%) |
Oct 25, 2006 | 52.16 | 52.20 | 51.22 | 51.67 | 3,529,161 | -0.27(-0.52%) |
Oct 24, 2006 | 51.47 | 51.94 | 51.42 | 51.94 | 3,000,843 | +0.24(+0.47%) |
Oct 23, 2006 | 50.90 | 51.70 | 50.87 | 51.70 | 2,422,832 | +0.43(+0.85%) |
Oct 20, 2006 | 51.15 | 51.38 | 50.60 | 51.27 | 2,971,844 | -0.20(-0.39%) |
Oct 19, 2006 | 51.86 | 52.36 | 50.99 | 51.47 | 4,055,650 | -1.83(-3.44%) |
Oct 18, 2006 | 53.42 | 53.81 | 52.79 | 53.30 | 4,635,632 | -0.73(-1.35%) |
Oct 17, 2006 | 54.88 | 54.88 | 53.80 | 54.03 | 2,571,769 | -1.07(-1.95%) |
Oct 16, 2006 | 54.34 | 55.20 | 54.25 | 55.10 | 2,109,191 | +1.05(+1.95%) |
Oct 13, 2006 | 54.93 | 55.11 | 54.00 | 54.05 | 2,383,556 | -1.14(-2.06%) |
Oct 12, 2006 | 53.99 | 55.39 | 53.83 | 55.19 | 3,972,453 | +1.19(+2.20%) |
Oct 11, 2006 | 53.85 | 54.06 | 53.44 | 54.00 | 2,379,756 | +0.16(+0.29%) |
Oct 10, 2006 | 53.37 | 54.09 | 53.27 | 53.85 | 2,315,986 | +0.70(+1.31%) |
Oct 09, 2006 | 53.59 | 53.98 | 52.71 | 53.15 | 2,056,401 | -0.38(-0.72%) |
Oct 06, 2006 | 53.25 | 53.60 | 52.80 | 53.53 | 1,493,031 | +0.28(+0.53%) |
Oct 05, 2006 | 53.13 | 53.30 | 52.59 | 53.25 | 1,602,692 | +0.11(+0.21%) |
Oct 04, 2006 | 52.88 | 53.19 | 52.43 | 53.14 | 3,126,834 | +0.47(+0.89%) |
Oct 03, 2006 | 52.33 | 53.19 | 52.32 | 52.67 | 2,505,747 | +0.49(+0.94%) |