Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.93 | 59.10 | 58.62 | 58.70 | 373,400 | -0.37(-0.63%) |
Dec 28, 2006 | 59.15 | 59.30 | 58.91 | 59.07 | 276,500 | -0.04(-0.07%) |
Dec 27, 2006 | 59.40 | 59.40 | 58.81 | 59.11 | 290,600 | +0.07(+0.12%) |
Dec 26, 2006 | 58.40 | 59.10 | 58.27 | 59.04 | 292,600 | +0.42(+0.72%) |
Dec 22, 2006 | 58.65 | 58.79 | 58.34 | 58.62 | 426,900 | +0.07(+0.12%) |
Dec 21, 2006 | 58.86 | 59.01 | 58.54 | 58.55 | 468,400 | -0.01(-0.02%) |
Dec 20, 2006 | 58.68 | 58.99 | 58.26 | 58.56 | 590,900 | -0.28(-0.48%) |
Dec 19, 2006 | 58.58 | 58.87 | 58.44 | 58.84 | 754,000 | +0.42(+0.72%) |
Dec 18, 2006 | 58.48 | 58.87 | 58.13 | 58.42 | 587,800 | +0.11(+0.19%) |
Dec 15, 2006 | 58.43 | 58.73 | 58.25 | 58.31 | 882,800 | -0.11(-0.19%) |
Dec 14, 2006 | 57.90 | 58.58 | 57.90 | 58.42 | 611,200 | +0.60(+1.04%) |
Dec 13, 2006 | 58.50 | 58.50 | 57.78 | 57.82 | 1,469,300 | -0.34(-0.58%) |
Dec 12, 2006 | 58.40 | 58.49 | 57.88 | 58.16 | 788,100 | -0.03(-0.05%) |
Dec 11, 2006 | 58.07 | 58.40 | 57.81 | 58.19 | 421,100 | -0.08(-0.14%) |
Dec 08, 2006 | 58.02 | 58.49 | 57.89 | 58.27 | 508,300 | +0.00(+0.00%) |
Dec 07, 2006 | 58.97 | 59.12 | 58.22 | 58.27 | 528,000 | -0.47(-0.80%) |
Dec 06, 2006 | 59.27 | 59.27 | 58.67 | 58.74 | 621,700 | -0.54(-0.91%) |
Dec 05, 2006 | 58.37 | 59.38 | 58.37 | 59.28 | 903,200 | +0.71(+1.21%) |
Dec 04, 2006 | 58.00 | 58.69 | 57.80 | 58.57 | 890,100 | +1.15(+2.00%) |
Dec 01, 2006 | 57.54 | 57.97 | 56.85 | 57.42 | 751,500 | -0.33(-0.57%) |
Nov 30, 2006 | 57.49 | 57.86 | 57.22 | 57.75 | 1,312,000 | +0.25(+0.43%) |
Nov 29, 2006 | 57.09 | 57.56 | 56.80 | 57.50 | 768,000 | +0.72(+1.27%) |
Nov 28, 2006 | 56.86 | 57.16 | 56.61 | 56.78 | 628,800 | -0.08(-0.14%) |
Nov 27, 2006 | 57.70 | 57.70 | 56.83 | 56.86 | 707,700 | -0.70(-1.22%) |
Nov 24, 2006 | 57.60 | 57.79 | 57.42 | 57.56 | 251,200 | -0.31(-0.54%) |
Nov 22, 2006 | 57.90 | 57.95 | 57.64 | 57.87 | 536,800 | -0.11(-0.19%) |
Nov 21, 2006 | 58.39 | 58.43 | 57.89 | 57.98 | 715,300 | -0.48(-0.82%) |
Nov 20, 2006 | 58.53 | 58.69 | 58.09 | 58.46 | 710,400 | -0.79(-1.33%) |
Nov 17, 2006 | 59.19 | 59.36 | 58.90 | 59.25 | 745,000 | -0.09(-0.15%) |
Nov 16, 2006 | 58.95 | 59.38 | 58.80 | 59.34 | 407,500 | +0.68(+1.16%) |
Nov 15, 2006 | 58.54 | 58.79 | 58.37 | 58.66 | 565,800 | +0.27(+0.46%) |
Nov 14, 2006 | 58.27 | 58.50 | 57.86 | 58.39 | 655,100 | +0.02(+0.03%) |
Nov 13, 2006 | 58.25 | 58.63 | 58.19 | 58.37 | 514,700 | +0.19(+0.33%) |
Nov 10, 2006 | 57.85 | 58.40 | 57.84 | 58.18 | 722,600 | +0.45(+0.78%) |
Nov 09, 2006 | 58.77 | 58.78 | 57.73 | 57.73 | 1,226,800 | -1.12(-1.90%) |
Nov 08, 2006 | 57.98 | 58.88 | 57.75 | 58.85 | 1,165,300 | +0.87(+1.50%) |
Nov 07, 2006 | 57.20 | 57.98 | 57.15 | 57.98 | 927,100 | +0.93(+1.63%) |
Nov 06, 2006 | 56.95 | 57.32 | 56.68 | 57.05 | 714,800 | +0.95(+1.69%) |
Nov 03, 2006 | 56.45 | 56.54 | 55.73 | 56.10 | 817,600 | -0.14(-0.25%) |
Nov 02, 2006 | 55.77 | 56.34 | 55.68 | 56.24 | 947,900 | +0.29(+0.52%) |
Nov 01, 2006 | 56.40 | 56.49 | 55.93 | 55.95 | 1,038,600 | -0.54(-0.96%) |
Oct 31, 2006 | 56.75 | 56.86 | 56.11 | 56.49 | 1,625,200 | +0.31(+0.55%) |
Oct 30, 2006 | 56.25 | 56.40 | 55.97 | 56.18 | 535,200 | +0.18(+0.32%) |
Oct 27, 2006 | 56.30 | 56.52 | 55.90 | 56.00 | 649,500 | -0.45(-0.80%) |
Oct 26, 2006 | 55.91 | 56.62 | 55.86 | 56.45 | 608,500 | +0.53(+0.95%) |
Oct 25, 2006 | 56.35 | 56.35 | 55.70 | 55.92 | 677,500 | -0.36(-0.64%) |
Oct 24, 2006 | 55.62 | 56.28 | 55.44 | 56.28 | 913,100 | +0.62(+1.11%) |
Oct 23, 2006 | 55.68 | 55.89 | 55.30 | 55.66 | 702,700 | +0.13(+0.23%) |
Oct 20, 2006 | 55.60 | 55.93 | 55.46 | 55.53 | 779,800 | +0.14(+0.25%) |
Oct 19, 2006 | 55.61 | 55.61 | 55.30 | 55.39 | 500,800 | -0.22(-0.40%) |
Oct 18, 2006 | 55.14 | 55.73 | 55.14 | 55.61 | 1,272,100 | +0.77(+1.40%) |
Oct 17, 2006 | 54.86 | 54.95 | 54.62 | 54.84 | 810,900 | -0.01(-0.02%) |
Oct 16, 2006 | 55.00 | 55.16 | 54.68 | 54.85 | 618,200 | -0.04(-0.07%) |
Oct 13, 2006 | 54.26 | 54.89 | 54.10 | 54.89 | 845,900 | +0.64(+1.18%) |
Oct 12, 2006 | 54.45 | 54.80 | 54.24 | 54.25 | 936,200 | +0.15(+0.28%) |
Oct 11, 2006 | 54.28 | 54.31 | 54.03 | 54.10 | 921,200 | -0.26(-0.48%) |
Oct 10, 2006 | 54.42 | 54.46 | 54.13 | 54.36 | 805,900 | -0.06(-0.11%) |
Oct 09, 2006 | 54.43 | 54.55 | 54.25 | 54.42 | 694,700 | +0.00(+0.00%) |
Oct 06, 2006 | 54.32 | 54.62 | 54.12 | 54.42 | 514,500 | +0.10(+0.18%) |
Oct 05, 2006 | 54.40 | 54.43 | 54.09 | 54.32 | 516,700 | -0.17(-0.31%) |
Oct 04, 2006 | 54.07 | 54.49 | 53.84 | 54.49 | 883,900 | +0.41(+0.76%) |
Oct 03, 2006 | 53.98 | 54.50 | 53.84 | 54.08 | 921,500 | +0.11(+0.20%) |