Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.46 | 58.54 | 57.49 | 57.67 | 842,535 | -0.83(-1.41%) |
Dec 28, 2006 | 58.20 | 58.76 | 58.05 | 58.50 | 689,858 | +0.01(+0.01%) |
Dec 27, 2006 | 59.07 | 59.25 | 58.37 | 58.49 | 673,573 | -0.23(-0.40%) |
Dec 26, 2006 | 58.52 | 58.87 | 58.42 | 58.72 | 446,893 | +0.20(+0.34%) |
Dec 22, 2006 | 58.87 | 59.25 | 58.52 | 58.52 | 1,477,070 | -0.33(-0.55%) |
Dec 21, 2006 | 58.92 | 59.59 | 58.60 | 58.85 | 1,189,679 | +0.09(+0.16%) |
Dec 20, 2006 | 58.37 | 58.88 | 58.16 | 58.76 | 920,130 | +0.38(+0.66%) |
Dec 19, 2006 | 58.11 | 58.44 | 58.04 | 58.37 | 1,120,346 | +0.18(+0.30%) |
Dec 18, 2006 | 57.47 | 58.48 | 57.47 | 58.20 | 1,344,152 | -0.11(-0.19%) |
Dec 15, 2006 | 58.65 | 58.97 | 57.82 | 58.31 | 1,188,003 | -0.25(-0.43%) |
Dec 14, 2006 | 58.78 | 59.28 | 58.28 | 58.56 | 832,236 | -0.13(-0.23%) |
Dec 13, 2006 | 58.54 | 59.02 | 58.42 | 58.69 | 881,093 | +0.58(+1.01%) |
Dec 12, 2006 | 58.25 | 58.87 | 58.04 | 58.11 | 1,120,586 | -0.06(-0.10%) |
Dec 11, 2006 | 58.01 | 58.66 | 58.00 | 58.16 | 947,313 | +0.16(+0.27%) |
Dec 08, 2006 | 58.54 | 58.87 | 57.91 | 58.01 | 1,105,019 | -0.46(-0.79%) |
Dec 07, 2006 | 59.68 | 59.71 | 58.31 | 58.47 | 1,080,231 | -1.24(-2.07%) |
Dec 06, 2006 | 58.62 | 59.88 | 58.62 | 59.70 | 2,128,610 | +1.09(+1.85%) |
Dec 05, 2006 | 58.56 | 58.75 | 58.01 | 58.62 | 1,026,944 | +0.05(+0.09%) |
Dec 04, 2006 | 58.07 | 58.65 | 57.91 | 58.57 | 1,093,643 | +0.69(+1.20%) |
Dec 01, 2006 | 57.69 | 58.67 | 57.46 | 57.87 | 1,321,161 | -0.15(-0.26%) |
Nov 30, 2006 | 57.99 | 58.53 | 57.47 | 58.02 | 2,415,163 | +0.17(+0.29%) |
Nov 29, 2006 | 57.26 | 57.94 | 56.90 | 57.86 | 1,796,673 | +0.65(+1.14%) |
Nov 28, 2006 | 56.16 | 57.33 | 56.16 | 57.20 | 2,217,701 | +0.62(+1.09%) |
Nov 27, 2006 | 58.00 | 58.07 | 56.19 | 56.59 | 1,792,003 | -1.65(-2.83%) |
Nov 24, 2006 | 58.33 | 58.50 | 58.05 | 58.23 | 284,397 | -0.18(-0.30%) |
Nov 22, 2006 | 58.08 | 58.46 | 58.02 | 58.41 | 675,249 | +0.43(+0.73%) |
Nov 21, 2006 | 58.45 | 58.46 | 57.91 | 57.98 | 1,010,060 | -0.26(-0.44%) |
Nov 20, 2006 | 57.65 | 58.41 | 57.27 | 58.24 | 1,583,525 | +0.72(+1.25%) |
Nov 17, 2006 | 57.71 | 58.05 | 57.43 | 57.52 | 781,943 | -0.35(-0.61%) |
Nov 16, 2006 | 57.75 | 58.13 | 57.61 | 57.87 | 1,045,864 | +0.43(+0.74%) |
Nov 15, 2006 | 57.41 | 58.16 | 57.15 | 57.45 | 1,774,999 | +0.21(+0.36%) |
Nov 14, 2006 | 56.79 | 57.29 | 56.15 | 57.24 | 1,400,672 | +0.48(+0.84%) |
Nov 13, 2006 | 55.32 | 56.79 | 55.19 | 56.76 | 1,506,648 | +1.44(+2.61%) |
Nov 10, 2006 | 55.03 | 55.49 | 54.58 | 55.32 | 925,998 | +0.06(+0.11%) |
Nov 09, 2006 | 55.23 | 55.82 | 54.99 | 55.26 | 1,299,008 | +0.08(+0.15%) |
Nov 08, 2006 | 55.12 | 55.23 | 54.82 | 55.17 | 1,249,313 | +0.04(+0.08%) |
Nov 07, 2006 | 55.12 | 55.53 | 54.87 | 55.13 | 979,764 | -0.03(-0.06%) |
Nov 06, 2006 | 55.09 | 55.62 | 54.99 | 55.17 | 904,324 | +0.23(+0.43%) |
Nov 03, 2006 | 55.03 | 55.38 | 54.77 | 54.93 | 1,144,535 | +0.19(+0.35%) |
Nov 02, 2006 | 55.03 | 55.12 | 54.51 | 54.74 | 1,309,904 | -0.29(-0.53%) |
Nov 01, 2006 | 55.25 | 55.39 | 54.68 | 55.03 | 1,984,196 | -0.33(-0.60%) |
Oct 31, 2006 | 55.33 | 56.08 | 55.02 | 55.37 | 2,266,797 | +0.50(+0.91%) |
Oct 30, 2006 | 55.02 | 55.45 | 54.63 | 54.87 | 1,039,757 | -0.18(-0.33%) |
Oct 27, 2006 | 55.62 | 55.93 | 55.02 | 55.05 | 940,846 | -0.44(-0.80%) |
Oct 26, 2006 | 54.41 | 55.81 | 54.41 | 55.49 | 1,532,273 | +1.11(+2.04%) |
Oct 25, 2006 | 55.20 | 55.21 | 53.50 | 54.38 | 1,705,067 | +0.58(+1.07%) |
Oct 24, 2006 | 54.82 | 55.01 | 53.71 | 53.81 | 1,447,972 | -1.42(-2.57%) |
Oct 23, 2006 | 53.99 | 55.33 | 53.98 | 55.23 | 1,133,159 | +0.80(+1.47%) |
Oct 20, 2006 | 55.12 | 55.48 | 54.05 | 54.42 | 1,586,638 | -0.33(-0.61%) |
Oct 19, 2006 | 53.57 | 55.68 | 53.57 | 54.76 | 2,479,347 | +1.59(+2.98%) |
Oct 18, 2006 | 52.90 | 53.31 | 52.41 | 53.17 | 1,030,536 | +0.68(+1.30%) |
Oct 17, 2006 | 52.94 | 53.00 | 52.39 | 52.49 | 808,048 | -0.45(-0.85%) |
Oct 16, 2006 | 52.79 | 53.28 | 52.38 | 52.94 | 1,182,734 | +0.53(+1.00%) |
Oct 13, 2006 | 51.63 | 52.54 | 51.56 | 52.41 | 1,437,195 | +0.97(+1.88%) |
Oct 12, 2006 | 51.28 | 52.03 | 51.28 | 51.44 | 1,529,280 | +0.15(+0.29%) |
Oct 11, 2006 | 51.28 | 51.63 | 50.79 | 51.29 | 1,290,625 | -0.11(-0.21%) |
Oct 10, 2006 | 50.77 | 51.53 | 50.77 | 51.40 | 1,575,741 | +0.53(+1.05%) |
Oct 09, 2006 | 51.65 | 51.77 | 50.61 | 50.87 | 1,867,324 | -0.89(-1.71%) |
Oct 06, 2006 | 52.24 | 52.55 | 51.61 | 51.75 | 1,131,243 | -0.86(-1.63%) |
Oct 05, 2006 | 52.44 | 52.74 | 51.78 | 52.61 | 1,357,084 | +0.04(+0.08%) |
Oct 04, 2006 | 51.53 | 52.65 | 51.51 | 52.57 | 1,417,796 | +0.98(+1.89%) |
Oct 03, 2006 | 53.45 | 53.50 | 51.18 | 51.59 | 3,147,531 | -2.06(-3.84%) |