Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.75 | 54.76 | 54.33 | 54.41 | 343,964 | -0.36(-0.65%) |
Dec 28, 2006 | 55.00 | 55.60 | 54.56 | 54.77 | 451,035 | -0.32(-0.58%) |
Dec 27, 2006 | 54.46 | 55.23 | 54.41 | 55.09 | 479,956 | +0.67(+1.23%) |
Dec 26, 2006 | 54.30 | 54.49 | 54.21 | 54.42 | 447,565 | -0.04(-0.07%) |
Dec 22, 2006 | 55.35 | 55.37 | 54.21 | 54.46 | 780,090 | -0.76(-1.38%) |
Dec 21, 2006 | 55.87 | 55.87 | 55.22 | 55.22 | 713,508 | -0.41(-0.74%) |
Dec 20, 2006 | 55.31 | 55.86 | 55.31 | 55.63 | 466,460 | +0.27(+0.49%) |
Dec 19, 2006 | 55.24 | 55.45 | 54.75 | 55.36 | 865,310 | -0.09(-0.15%) |
Dec 18, 2006 | 55.31 | 56.03 | 55.28 | 55.45 | 877,135 | +0.21(+0.38%) |
Dec 15, 2006 | 56.31 | 56.31 | 55.07 | 55.24 | 1,159,402 | -1.13(-2.00%) |
Dec 14, 2006 | 56.34 | 56.86 | 56.02 | 56.37 | 435,611 | +0.35(+0.62%) |
Dec 13, 2006 | 56.70 | 56.71 | 55.81 | 56.02 | 456,177 | -0.50(-0.88%) |
Dec 12, 2006 | 56.15 | 56.75 | 55.98 | 56.51 | 570,960 | +0.40(+0.72%) |
Dec 11, 2006 | 57.38 | 57.38 | 55.98 | 56.11 | 768,907 | -1.56(-2.70%) |
Dec 08, 2006 | 57.06 | 57.90 | 56.68 | 57.66 | 719,420 | +0.58(+1.01%) |
Dec 07, 2006 | 57.54 | 57.68 | 56.96 | 57.09 | 591,269 | -0.16(-0.27%) |
Dec 06, 2006 | 56.34 | 57.31 | 56.33 | 57.24 | 697,569 | +0.94(+1.67%) |
Dec 05, 2006 | 56.40 | 56.43 | 55.91 | 56.30 | 684,844 | -0.16(-0.28%) |
Dec 04, 2006 | 55.94 | 56.75 | 55.48 | 56.46 | 601,552 | +0.52(+0.93%) |
Dec 01, 2006 | 55.66 | 56.46 | 55.52 | 55.94 | 578,158 | -0.36(-0.64%) |
Nov 30, 2006 | 56.60 | 56.65 | 55.90 | 56.30 | 648,982 | -0.05(-0.08%) |
Nov 29, 2006 | 56.20 | 56.51 | 56.02 | 56.34 | 304,632 | +0.29(+0.51%) |
Nov 28, 2006 | 56.21 | 56.40 | 55.67 | 56.05 | 561,192 | -0.11(-0.19%) |
Nov 27, 2006 | 56.83 | 57.35 | 56.11 | 56.16 | 903,228 | -0.86(-1.51%) |
Nov 24, 2006 | 56.91 | 57.28 | 56.82 | 57.03 | 166,198 | -0.09(-0.15%) |
Nov 22, 2006 | 57.07 | 57.47 | 56.82 | 57.11 | 670,576 | +0.03(+0.05%) |
Nov 21, 2006 | 56.87 | 57.24 | 56.80 | 57.08 | 690,371 | +0.18(+0.31%) |
Nov 20, 2006 | 57.10 | 57.38 | 56.79 | 56.90 | 444,737 | -0.44(-0.76%) |
Nov 17, 2006 | 57.56 | 57.62 | 57.05 | 57.34 | 622,118 | -0.19(-0.34%) |
Nov 16, 2006 | 57.34 | 57.89 | 57.14 | 57.53 | 769,293 | +0.30(+0.52%) |
Nov 15, 2006 | 55.24 | 59.05 | 55.23 | 57.24 | 2,259,549 | +1.94(+3.50%) |
Nov 14, 2006 | 55.26 | 55.52 | 54.82 | 55.30 | 836,903 | +0.22(+0.40%) |
Nov 13, 2006 | 54.81 | 55.25 | 54.74 | 55.08 | 625,460 | +0.23(+0.43%) |
Nov 10, 2006 | 53.37 | 55.00 | 53.21 | 54.85 | 1,694,630 | +0.06(+0.11%) |
Nov 09, 2006 | 55.84 | 56.38 | 54.68 | 54.79 | 1,793,475 | -1.71(-3.03%) |
Nov 08, 2006 | 55.55 | 56.58 | 55.55 | 56.50 | 662,864 | +0.60(+1.07%) |
Nov 07, 2006 | 55.55 | 56.22 | 55.55 | 55.90 | 671,348 | +0.40(+0.73%) |
Nov 06, 2006 | 55.55 | 55.63 | 55.24 | 55.49 | 929,450 | +0.05(+0.08%) |
Nov 03, 2006 | 55.82 | 56.21 | 54.78 | 55.45 | 1,415,319 | -0.80(-1.42%) |
Nov 02, 2006 | 56.29 | 56.49 | 55.85 | 56.25 | 721,606 | -0.40(-0.71%) |
Nov 01, 2006 | 56.71 | 57.35 | 56.61 | 56.65 | 814,923 | +0.03(+0.05%) |
Oct 31, 2006 | 56.72 | 57.08 | 56.13 | 56.62 | 687,543 | +0.09(+0.15%) |
Oct 30, 2006 | 56.31 | 56.94 | 56.14 | 56.54 | 624,817 | -0.13(-0.23%) |
Oct 27, 2006 | 56.87 | 57.57 | 56.59 | 56.67 | 783,560 | -0.38(-0.67%) |
Oct 26, 2006 | 56.85 | 57.49 | 56.61 | 57.05 | 729,703 | +0.33(+0.59%) |
Oct 25, 2006 | 56.96 | 57.14 | 56.37 | 56.72 | 557,978 | -0.16(-0.27%) |
Oct 24, 2006 | 56.09 | 56.87 | 56.02 | 56.87 | 976,109 | +0.79(+1.40%) |
Oct 23, 2006 | 55.63 | 57.00 | 55.63 | 56.09 | 855,412 | +0.36(+0.64%) |
Oct 20, 2006 | 56.21 | 56.26 | 55.32 | 55.73 | 895,902 | -0.52(-0.93%) |
Oct 19, 2006 | 56.64 | 56.91 | 56.12 | 56.25 | 1,043,205 | -0.46(-0.81%) |
Oct 18, 2006 | 56.79 | 57.73 | 56.58 | 56.71 | 1,868,540 | +0.41(+0.73%) |
Oct 17, 2006 | 56.13 | 56.64 | 55.96 | 56.30 | 1,205,676 | -0.26(-0.47%) |
Oct 16, 2006 | 54.37 | 58.22 | 54.30 | 56.56 | 3,254,039 | +1.70(+3.09%) |
Oct 13, 2006 | 53.97 | 55.43 | 53.97 | 54.86 | 1,263,646 | +0.65(+1.19%) |
Oct 12, 2006 | 53.85 | 54.25 | 53.69 | 54.22 | 527,258 | +0.60(+1.12%) |
Oct 11, 2006 | 52.96 | 53.67 | 52.96 | 53.62 | 545,639 | +0.03(+0.06%) |
Oct 10, 2006 | 53.10 | 53.84 | 52.94 | 53.59 | 592,940 | +0.44(+0.82%) |
Oct 09, 2006 | 53.21 | 53.41 | 52.69 | 53.15 | 485,612 | -0.23(-0.44%) |
Oct 06, 2006 | 53.31 | 53.40 | 52.88 | 53.39 | 578,415 | -0.03(-0.06%) |
Oct 05, 2006 | 52.75 | 53.45 | 52.74 | 53.42 | 476,357 | +0.61(+1.15%) |
Oct 04, 2006 | 52.10 | 52.81 | 51.86 | 52.81 | 547,695 | +0.68(+1.31%) |
Oct 03, 2006 | 51.50 | 52.38 | 51.35 | 52.13 | 693,070 | +0.44(+0.84%) |