Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.45 | 54.99 | 54.31 | 54.38 | 563,493 | -0.39(-0.71%) |
Dec 28, 2006 | 54.38 | 54.96 | 54.32 | 54.78 | 650,700 | +0.18(+0.33%) |
Dec 27, 2006 | 54.17 | 54.65 | 54.05 | 54.60 | 793,323 | +0.60(+1.10%) |
Dec 26, 2006 | 53.55 | 54.27 | 53.55 | 54.00 | 434,578 | +0.27(+0.51%) |
Dec 22, 2006 | 53.07 | 53.82 | 52.99 | 53.73 | 510,848 | +0.54(+1.02%) |
Dec 21, 2006 | 53.11 | 53.27 | 53.01 | 53.18 | 641,367 | -0.10(-0.18%) |
Dec 20, 2006 | 53.56 | 53.56 | 53.18 | 53.28 | 970,655 | -0.19(-0.35%) |
Dec 19, 2006 | 53.27 | 53.64 | 53.21 | 53.47 | 860,843 | +0.28(+0.53%) |
Dec 18, 2006 | 53.47 | 53.48 | 53.12 | 53.18 | 576,618 | -0.32(-0.60%) |
Dec 15, 2006 | 53.75 | 53.79 | 53.40 | 53.51 | 559,993 | -0.23(-0.43%) |
Dec 14, 2006 | 53.53 | 53.85 | 53.51 | 53.74 | 536,076 | -0.08(-0.14%) |
Dec 13, 2006 | 53.53 | 53.97 | 53.47 | 53.82 | 953,738 | +0.24(+0.45%) |
Dec 12, 2006 | 53.66 | 53.68 | 53.41 | 53.58 | 493,931 | +0.18(+0.33%) |
Dec 11, 2006 | 53.17 | 53.42 | 53.16 | 53.40 | 293,850 | +0.29(+0.54%) |
Dec 08, 2006 | 53.21 | 53.34 | 53.03 | 53.11 | 497,723 | +0.17(+0.32%) |
Dec 07, 2006 | 52.80 | 53.08 | 52.74 | 52.94 | 755,699 | +0.28(+0.53%) |
Dec 06, 2006 | 52.92 | 53.02 | 52.60 | 52.66 | 1,381,171 | -0.47(-0.89%) |
Dec 05, 2006 | 53.02 | 53.14 | 52.88 | 53.13 | 674,908 | +0.04(+0.08%) |
Dec 04, 2006 | 53.16 | 53.29 | 52.87 | 53.09 | 739,657 | -0.16(-0.30%) |
Dec 01, 2006 | 53.34 | 53.51 | 53.14 | 53.25 | 522,077 | +0.25(+0.47%) |
Nov 30, 2006 | 52.83 | 53.11 | 52.81 | 53.00 | 337,891 | +0.06(+0.12%) |
Nov 29, 2006 | 53.06 | 53.10 | 52.77 | 52.94 | 364,141 | -0.12(-0.23%) |
Nov 28, 2006 | 52.98 | 53.14 | 52.80 | 53.06 | 473,077 | +0.88(+1.68%) |
Nov 27, 2006 | 52.32 | 52.53 | 52.08 | 52.18 | 391,412 | -0.38(-0.72%) |
Nov 24, 2006 | 52.27 | 52.62 | 52.18 | 52.56 | 193,518 | +0.23(+0.45%) |
Nov 22, 2006 | 52.24 | 52.39 | 52.07 | 52.33 | 386,307 | +0.10(+0.18%) |
Nov 21, 2006 | 52.30 | 52.33 | 51.94 | 52.23 | 753,511 | -0.08(-0.16%) |
Nov 20, 2006 | 52.02 | 52.53 | 51.96 | 52.31 | 807,615 | +0.36(+0.70%) |
Nov 17, 2006 | 51.81 | 52.07 | 51.78 | 51.95 | 408,620 | +0.06(+0.12%) |
Nov 16, 2006 | 51.62 | 52.04 | 51.51 | 51.89 | 624,159 | +0.12(+0.23%) |
Nov 15, 2006 | 51.94 | 52.01 | 51.70 | 51.77 | 966,717 | -0.36(-0.68%) |
Nov 14, 2006 | 52.39 | 52.40 | 51.83 | 52.13 | 362,683 | -0.16(-0.30%) |
Nov 13, 2006 | 52.17 | 52.49 | 52.03 | 52.29 | 616,138 | +0.08(+0.16%) |
Nov 10, 2006 | 52.53 | 52.53 | 52.14 | 52.20 | 809,073 | +0.30(+0.58%) |
Nov 09, 2006 | 51.77 | 51.98 | 51.68 | 51.90 | 619,200 | +0.51(+0.99%) |
Nov 08, 2006 | 51.29 | 51.44 | 51.16 | 51.39 | 331,912 | +0.13(+0.25%) |
Nov 07, 2006 | 51.36 | 51.68 | 51.24 | 51.26 | 423,349 | +0.30(+0.59%) |
Nov 06, 2006 | 50.85 | 51.02 | 50.72 | 50.96 | 374,203 | +0.13(+0.26%) |
Nov 03, 2006 | 51.02 | 51.02 | 50.77 | 50.83 | 297,642 | -0.25(-0.48%) |
Nov 02, 2006 | 51.26 | 51.28 | 50.99 | 51.08 | 393,307 | -0.28(-0.55%) |
Nov 01, 2006 | 51.02 | 51.55 | 50.98 | 51.36 | 756,136 | +0.29(+0.58%) |
Oct 31, 2006 | 50.74 | 51.25 | 50.74 | 51.07 | 754,824 | +0.03(+0.07%) |
Oct 30, 2006 | 51.09 | 51.21 | 50.87 | 51.03 | 724,053 | -0.34(-0.67%) |
Oct 27, 2006 | 51.18 | 51.50 | 50.99 | 51.37 | 1,122,611 | +0.10(+0.20%) |
Oct 26, 2006 | 50.83 | 51.27 | 50.71 | 51.27 | 1,051,445 | +0.77(+1.53%) |
Oct 25, 2006 | 50.11 | 50.62 | 50.11 | 50.50 | 615,846 | +0.73(+1.46%) |
Oct 24, 2006 | 49.63 | 49.81 | 49.42 | 49.77 | 657,846 | -0.17(-0.34%) |
Oct 23, 2006 | 49.52 | 50.04 | 49.41 | 49.94 | 844,073 | +0.23(+0.46%) |
Oct 20, 2006 | 49.68 | 49.76 | 49.48 | 49.71 | 394,474 | +0.21(+0.43%) |
Oct 19, 2006 | 49.50 | 49.66 | 49.44 | 49.50 | 280,871 | +0.25(+0.52%) |
Oct 18, 2006 | 49.43 | 49.54 | 49.17 | 49.25 | 409,057 | +0.09(+0.18%) |
Oct 17, 2006 | 49.13 | 49.32 | 48.95 | 49.16 | 449,744 | +0.22(+0.45%) |
Oct 16, 2006 | 49.17 | 49.20 | 48.73 | 48.94 | 1,084,987 | -0.02(-0.04%) |
Oct 13, 2006 | 49.02 | 49.15 | 48.73 | 48.96 | 479,931 | -0.32(-0.65%) |
Oct 12, 2006 | 48.77 | 49.30 | 48.77 | 49.28 | 531,264 | +0.57(+1.17%) |
Oct 11, 2006 | 48.46 | 48.83 | 48.46 | 48.71 | 213,497 | +0.19(+0.38%) |
Oct 10, 2006 | 48.45 | 48.61 | 48.32 | 48.53 | 401,036 | -0.45(-0.92%) |
Oct 09, 2006 | 49.02 | 49.02 | 48.79 | 48.98 | 215,393 | -0.36(-0.74%) |
Oct 06, 2006 | 49.14 | 49.43 | 49.10 | 49.34 | 507,056 | -0.09(-0.18%) |
Oct 05, 2006 | 49.47 | 49.51 | 49.25 | 49.43 | 291,517 | +0.23(+0.47%) |
Oct 04, 2006 | 48.73 | 49.21 | 48.69 | 49.20 | 614,388 | +0.24(+0.49%) |
Oct 03, 2006 | 48.74 | 49.15 | 48.74 | 48.96 | 320,537 | +0.03(+0.07%) |