Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.22 | 54.32 | 53.79 | 53.92 | 1,140,676 | -0.25(-0.45%) |
Dec 28, 2006 | 54.18 | 54.29 | 53.82 | 54.16 | 1,019,283 | -0.12(-0.23%) |
Dec 27, 2006 | 54.75 | 54.91 | 54.09 | 54.28 | 1,228,630 | +0.07(+0.13%) |
Dec 26, 2006 | 54.44 | 54.46 | 54.15 | 54.22 | 1,285,358 | -0.27(-0.49%) |
Dec 22, 2006 | 54.95 | 54.95 | 54.35 | 54.48 | 637,670 | -0.32(-0.59%) |
Dec 21, 2006 | 54.98 | 55.33 | 54.62 | 54.81 | 1,252,310 | -0.03(-0.06%) |
Dec 20, 2006 | 55.28 | 55.28 | 54.71 | 54.84 | 1,358,090 | -0.25(-0.45%) |
Dec 19, 2006 | 55.38 | 55.49 | 54.86 | 55.08 | 1,600,875 | -0.29(-0.53%) |
Dec 18, 2006 | 55.41 | 55.75 | 55.13 | 55.38 | 1,155,248 | +0.05(+0.10%) |
Dec 15, 2006 | 56.01 | 56.01 | 55.31 | 55.32 | 2,007,990 | -0.65(-1.17%) |
Dec 14, 2006 | 55.70 | 56.01 | 55.32 | 55.98 | 1,327,644 | +0.26(+0.47%) |
Dec 13, 2006 | 55.91 | 56.01 | 55.65 | 55.71 | 1,128,445 | -0.05(-0.08%) |
Dec 12, 2006 | 55.80 | 56.01 | 55.64 | 55.76 | 921,830 | -0.09(-0.17%) |
Dec 11, 2006 | 55.91 | 56.01 | 55.70 | 55.85 | 912,202 | -0.16(-0.29%) |
Dec 08, 2006 | 55.89 | 56.34 | 55.65 | 56.01 | 860,548 | -0.12(-0.21%) |
Dec 07, 2006 | 55.71 | 56.27 | 55.68 | 56.13 | 869,266 | +0.41(+0.73%) |
Dec 06, 2006 | 55.65 | 55.82 | 55.34 | 55.72 | 1,120,379 | +0.28(+0.51%) |
Dec 05, 2006 | 55.64 | 55.72 | 55.32 | 55.44 | 1,398,554 | -0.25(-0.44%) |
Dec 04, 2006 | 55.37 | 56.26 | 55.30 | 55.68 | 1,138,464 | +0.58(+1.05%) |
Dec 01, 2006 | 55.05 | 55.56 | 54.71 | 55.11 | 1,154,077 | -0.02(-0.03%) |
Nov 30, 2006 | 55.26 | 55.38 | 54.81 | 55.12 | 1,348,201 | -0.22(-0.39%) |
Nov 29, 2006 | 54.91 | 55.66 | 54.78 | 55.34 | 1,422,625 | +0.80(+1.47%) |
Nov 28, 2006 | 53.92 | 54.81 | 53.71 | 54.54 | 1,834,814 | +0.48(+0.90%) |
Nov 27, 2006 | 54.38 | 54.78 | 54.05 | 54.05 | 1,278,853 | -0.53(-0.97%) |
Nov 24, 2006 | 55.18 | 55.21 | 54.55 | 54.58 | 335,163 | -0.75(-1.35%) |
Nov 22, 2006 | 55.07 | 55.53 | 54.95 | 55.33 | 1,589,166 | +0.21(+0.38%) |
Nov 21, 2006 | 54.76 | 55.33 | 54.65 | 55.12 | 1,293,685 | +0.36(+0.66%) |
Nov 20, 2006 | 54.52 | 54.84 | 54.18 | 54.76 | 1,012,777 | +0.01(+0.01%) |
Nov 17, 2006 | 54.62 | 54.86 | 54.45 | 54.75 | 1,115,955 | -0.11(-0.20%) |
Nov 16, 2006 | 54.52 | 55.18 | 54.49 | 54.86 | 1,439,539 | +0.54(+0.99%) |
Nov 15, 2006 | 54.92 | 55.08 | 54.32 | 54.32 | 1,034,376 | -0.36(-0.66%) |
Nov 14, 2006 | 54.64 | 54.95 | 54.32 | 54.68 | 1,153,166 | +0.10(+0.18%) |
Nov 13, 2006 | 54.66 | 54.73 | 54.46 | 54.58 | 1,116,866 | -0.12(-0.22%) |
Nov 10, 2006 | 55.03 | 55.25 | 54.40 | 54.71 | 1,007,573 | -0.15(-0.28%) |
Nov 09, 2006 | 55.57 | 55.71 | 54.80 | 54.86 | 1,303,313 | -0.68(-1.22%) |
Nov 08, 2006 | 56.54 | 56.54 | 55.41 | 55.54 | 1,432,643 | -1.01(-1.78%) |
Nov 07, 2006 | 55.88 | 56.87 | 55.81 | 56.54 | 1,572,902 | +0.89(+1.60%) |
Nov 06, 2006 | 54.99 | 55.68 | 54.95 | 55.65 | 1,404,539 | +1.45(+2.68%) |
Nov 03, 2006 | 54.33 | 54.45 | 54.09 | 54.20 | 1,388,275 | +0.11(+0.20%) |
Nov 02, 2006 | 53.99 | 54.22 | 53.34 | 54.09 | 2,417,837 | +1.21(+2.28%) |
Nov 01, 2006 | 53.88 | 54.05 | 52.87 | 52.89 | 2,008,381 | -0.94(-1.74%) |
Oct 31, 2006 | 54.22 | 54.45 | 53.65 | 53.82 | 1,542,456 | -0.39(-0.72%) |
Oct 30, 2006 | 54.07 | 54.45 | 54.02 | 54.22 | 781,181 | -0.12(-0.21%) |
Oct 27, 2006 | 54.48 | 54.75 | 54.22 | 54.33 | 752,167 | -0.14(-0.25%) |
Oct 26, 2006 | 54.42 | 54.62 | 53.72 | 54.47 | 1,255,303 | +0.01(+0.01%) |
Oct 25, 2006 | 54.94 | 54.97 | 54.07 | 54.46 | 979,209 | -0.32(-0.59%) |
Oct 24, 2006 | 55.38 | 55.62 | 54.47 | 54.78 | 1,131,568 | -0.57(-1.03%) |
Oct 23, 2006 | 55.29 | 55.52 | 54.98 | 55.35 | 1,069,245 | -0.13(-0.24%) |
Oct 20, 2006 | 55.80 | 55.80 | 54.96 | 55.48 | 1,129,356 | -0.09(-0.17%) |
Oct 19, 2006 | 55.90 | 55.90 | 55.49 | 55.58 | 1,406,621 | -0.32(-0.58%) |
Oct 18, 2006 | 55.49 | 55.98 | 55.19 | 55.90 | 1,204,820 | +0.65(+1.17%) |
Oct 17, 2006 | 55.68 | 55.68 | 55.06 | 55.25 | 1,096,438 | -0.58(-1.03%) |
Oct 16, 2006 | 56.48 | 56.60 | 55.77 | 55.83 | 1,077,052 | -0.72(-1.28%) |
Oct 13, 2006 | 56.66 | 57.07 | 56.36 | 56.55 | 1,322,440 | -0.16(-0.28%) |
Oct 12, 2006 | 56.30 | 56.91 | 56.05 | 56.71 | 1,673,087 | +0.84(+1.50%) |
Oct 11, 2006 | 56.07 | 56.33 | 55.80 | 55.88 | 1,838,196 | -0.09(-0.16%) |
Oct 10, 2006 | 55.59 | 56.18 | 55.41 | 55.97 | 1,201,047 | +0.38(+0.69%) |
Oct 09, 2006 | 55.15 | 55.75 | 55.13 | 55.58 | 796,925 | +0.38(+0.70%) |
Oct 06, 2006 | 54.98 | 55.32 | 54.98 | 55.20 | 1,061,308 | +0.41(+0.74%) |
Oct 05, 2006 | 54.53 | 55.03 | 54.48 | 54.79 | 829,322 | +0.11(+0.20%) |
Oct 04, 2006 | 54.14 | 54.94 | 53.89 | 54.68 | 878,894 | +0.47(+0.86%) |
Oct 03, 2006 | 54.01 | 54.36 | 53.81 | 54.22 | 862,890 | +0.35(+0.66%) |