Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.01 | 54.10 | 53.57 | 53.70 | 1,145,209 | -0.25(-0.45%) |
Dec 28, 2006 | 53.97 | 54.08 | 53.61 | 53.95 | 1,023,334 | -0.12(-0.23%) |
Dec 27, 2006 | 54.53 | 54.70 | 53.88 | 54.07 | 1,233,513 | +0.07(+0.13%) |
Dec 26, 2006 | 54.22 | 54.25 | 53.93 | 54.00 | 1,290,466 | -0.27(-0.49%) |
Dec 22, 2006 | 54.74 | 54.74 | 54.13 | 54.27 | 640,204 | -0.32(-0.59%) |
Dec 21, 2006 | 54.77 | 55.11 | 54.40 | 54.59 | 1,257,287 | -0.03(-0.06%) |
Dec 20, 2006 | 55.06 | 55.07 | 54.49 | 54.62 | 1,363,487 | -0.24(-0.45%) |
Dec 19, 2006 | 55.16 | 55.27 | 54.64 | 54.87 | 1,607,238 | -0.29(-0.53%) |
Dec 18, 2006 | 55.19 | 55.52 | 54.91 | 55.16 | 1,159,839 | +0.05(+0.10%) |
Dec 15, 2006 | 55.78 | 55.78 | 55.09 | 55.10 | 2,015,970 | -0.65(-1.17%) |
Dec 14, 2006 | 55.48 | 55.78 | 55.10 | 55.75 | 1,332,920 | +0.26(+0.47%) |
Dec 13, 2006 | 55.69 | 55.78 | 55.42 | 55.49 | 1,132,930 | -0.05(-0.08%) |
Dec 12, 2006 | 55.58 | 55.78 | 55.42 | 55.54 | 925,494 | -0.09(-0.17%) |
Dec 11, 2006 | 55.69 | 55.79 | 55.48 | 55.63 | 915,827 | -0.16(-0.29%) |
Dec 08, 2006 | 55.67 | 56.11 | 55.42 | 55.79 | 863,968 | -0.11(-0.21%) |
Dec 07, 2006 | 55.49 | 56.05 | 55.46 | 55.91 | 872,720 | +0.41(+0.73%) |
Dec 06, 2006 | 55.43 | 55.60 | 55.12 | 55.50 | 1,124,831 | +0.28(+0.51%) |
Dec 05, 2006 | 55.42 | 55.50 | 55.10 | 55.22 | 1,404,112 | -0.24(-0.44%) |
Dec 04, 2006 | 55.15 | 56.04 | 55.08 | 55.46 | 1,142,988 | +0.57(+1.05%) |
Dec 01, 2006 | 54.84 | 55.34 | 54.49 | 54.89 | 1,158,663 | -0.02(-0.03%) |
Nov 30, 2006 | 55.04 | 55.16 | 54.59 | 54.90 | 1,353,559 | -0.21(-0.39%) |
Nov 29, 2006 | 54.70 | 55.44 | 54.57 | 55.12 | 1,428,278 | +0.80(+1.47%) |
Nov 28, 2006 | 53.71 | 54.59 | 53.50 | 54.32 | 1,842,105 | +0.48(+0.90%) |
Nov 27, 2006 | 54.16 | 54.57 | 53.83 | 53.84 | 1,283,935 | -0.53(-0.97%) |
Nov 24, 2006 | 54.97 | 55.00 | 54.33 | 54.37 | 336,495 | -0.74(-1.35%) |
Nov 22, 2006 | 54.85 | 55.31 | 54.73 | 55.11 | 1,595,481 | +0.21(+0.38%) |
Nov 21, 2006 | 54.54 | 55.11 | 54.44 | 54.90 | 1,298,827 | +0.36(+0.66%) |
Nov 20, 2006 | 54.30 | 54.62 | 53.96 | 54.54 | 1,016,802 | +0.01(+0.01%) |
Nov 17, 2006 | 54.41 | 54.64 | 54.24 | 54.54 | 1,120,390 | -0.11(-0.20%) |
Nov 16, 2006 | 54.30 | 54.97 | 54.28 | 54.64 | 1,445,260 | +0.54(+0.99%) |
Nov 15, 2006 | 54.71 | 54.86 | 54.10 | 54.11 | 1,038,486 | -0.36(-0.66%) |
Nov 14, 2006 | 54.42 | 54.73 | 54.10 | 54.47 | 1,157,749 | +0.10(+0.18%) |
Nov 13, 2006 | 54.45 | 54.51 | 54.25 | 54.37 | 1,121,304 | -0.12(-0.22%) |
Nov 10, 2006 | 54.81 | 55.03 | 54.18 | 54.49 | 1,011,577 | -0.15(-0.28%) |
Nov 09, 2006 | 55.35 | 55.49 | 54.58 | 54.64 | 1,308,493 | -0.67(-1.22%) |
Nov 08, 2006 | 56.32 | 56.32 | 55.20 | 55.32 | 1,438,336 | -1.00(-1.78%) |
Nov 07, 2006 | 55.65 | 56.65 | 55.59 | 56.32 | 1,579,153 | +0.89(+1.60%) |
Nov 06, 2006 | 54.77 | 55.46 | 54.73 | 55.43 | 1,410,121 | +1.45(+2.68%) |
Nov 03, 2006 | 54.12 | 54.24 | 53.88 | 53.99 | 1,393,793 | +0.11(+0.20%) |
Nov 02, 2006 | 53.78 | 54.01 | 53.13 | 53.88 | 2,427,446 | +1.20(+2.28%) |
Nov 01, 2006 | 53.66 | 53.83 | 52.66 | 52.68 | 2,016,362 | -0.93(-1.74%) |
Oct 31, 2006 | 54.01 | 54.24 | 53.43 | 53.61 | 1,548,586 | -0.39(-0.72%) |
Oct 30, 2006 | 53.86 | 54.23 | 53.81 | 54.00 | 784,286 | -0.11(-0.21%) |
Oct 27, 2006 | 54.26 | 54.53 | 54.00 | 54.12 | 755,156 | -0.14(-0.25%) |
Oct 26, 2006 | 54.20 | 54.40 | 53.51 | 54.25 | 1,260,292 | +0.01(+0.01%) |
Oct 25, 2006 | 54.72 | 54.75 | 53.86 | 54.25 | 983,100 | -0.32(-0.59%) |
Oct 24, 2006 | 55.16 | 55.40 | 54.25 | 54.57 | 1,136,065 | -0.57(-1.03%) |
Oct 23, 2006 | 55.07 | 55.30 | 54.77 | 55.13 | 1,073,495 | -0.13(-0.24%) |
Oct 20, 2006 | 55.58 | 55.58 | 54.74 | 55.26 | 1,133,844 | -0.09(-0.17%) |
Oct 19, 2006 | 55.68 | 55.68 | 55.27 | 55.36 | 1,412,211 | -0.32(-0.58%) |
Oct 18, 2006 | 55.27 | 55.76 | 54.97 | 55.68 | 1,209,608 | +0.64(+1.17%) |
Oct 17, 2006 | 55.46 | 55.46 | 54.84 | 55.03 | 1,100,796 | -0.57(-1.03%) |
Oct 16, 2006 | 56.26 | 56.37 | 55.55 | 55.61 | 1,081,332 | -0.72(-1.28%) |
Oct 13, 2006 | 56.44 | 56.84 | 56.14 | 56.33 | 1,327,695 | -0.16(-0.28%) |
Oct 12, 2006 | 56.08 | 56.68 | 55.83 | 56.49 | 1,679,736 | +0.83(+1.50%) |
Oct 11, 2006 | 55.85 | 56.11 | 55.58 | 55.65 | 1,845,502 | -0.09(-0.16%) |
Oct 10, 2006 | 55.37 | 55.96 | 55.19 | 55.75 | 1,205,820 | +0.38(+0.69%) |
Oct 09, 2006 | 54.93 | 55.52 | 54.91 | 55.36 | 800,092 | +0.38(+0.70%) |
Oct 06, 2006 | 54.76 | 55.10 | 54.76 | 54.98 | 1,065,526 | +0.41(+0.74%) |
Oct 05, 2006 | 54.31 | 54.81 | 54.26 | 54.58 | 832,618 | +0.11(+0.20%) |
Oct 04, 2006 | 53.92 | 54.72 | 53.68 | 54.47 | 882,387 | +0.47(+0.86%) |
Oct 03, 2006 | 53.79 | 54.15 | 53.60 | 54.00 | 866,320 | +0.35(+0.66%) |