Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.80 | 59.17 | 58.71 | 58.78 | 1,426,998 | -0.15(-0.26%) |
Dec 28, 2006 | 59.26 | 59.53 | 58.86 | 58.94 | 1,162,774 | -0.41(-0.69%) |
Dec 27, 2006 | 59.21 | 59.35 | 59.03 | 59.35 | 1,184,544 | +0.38(+0.65%) |
Dec 26, 2006 | 58.83 | 59.09 | 58.59 | 58.96 | 1,330,205 | +0.41(+0.71%) |
Dec 22, 2006 | 58.97 | 59.02 | 58.20 | 58.55 | 1,207,255 | -0.15(-0.26%) |
Dec 21, 2006 | 58.84 | 59.06 | 58.38 | 58.70 | 2,150,130 | +0.22(+0.37%) |
Dec 20, 2006 | 58.48 | 58.80 | 58.38 | 58.48 | 2,397,908 | -0.16(-0.27%) |
Dec 19, 2006 | 57.49 | 58.76 | 57.46 | 58.64 | 2,018,096 | +1.07(+1.85%) |
Dec 18, 2006 | 57.48 | 57.80 | 57.37 | 57.58 | 2,062,890 | +0.09(+0.16%) |
Dec 15, 2006 | 57.61 | 57.69 | 57.41 | 57.49 | 3,604,694 | -0.13(-0.23%) |
Dec 14, 2006 | 57.92 | 58.02 | 57.43 | 57.62 | 2,578,182 | +0.20(+0.34%) |
Dec 13, 2006 | 58.22 | 58.34 | 57.42 | 57.42 | 2,746,083 | -0.63(-1.08%) |
Dec 12, 2006 | 58.23 | 58.33 | 57.85 | 58.05 | 2,489,063 | -0.26(-0.45%) |
Dec 11, 2006 | 58.39 | 58.53 | 58.14 | 58.31 | 1,467,877 | -0.31(-0.53%) |
Dec 08, 2006 | 58.39 | 58.64 | 58.03 | 58.62 | 1,705,162 | +0.11(+0.20%) |
Dec 07, 2006 | 59.11 | 59.17 | 58.31 | 58.51 | 1,625,597 | -0.41(-0.69%) |
Dec 06, 2006 | 58.86 | 59.26 | 58.62 | 58.92 | 2,052,553 | -0.08(-0.14%) |
Dec 05, 2006 | 58.92 | 59.17 | 58.41 | 59.00 | 3,355,662 | +0.17(+0.29%) |
Dec 04, 2006 | 57.56 | 58.84 | 57.55 | 58.83 | 2,180,671 | +1.14(+1.98%) |
Dec 01, 2006 | 57.67 | 58.06 | 57.46 | 57.69 | 2,761,745 | -0.06(-0.11%) |
Nov 30, 2006 | 58.19 | 58.19 | 56.96 | 57.75 | 2,460,088 | -0.11(-0.19%) |
Nov 29, 2006 | 57.21 | 57.97 | 56.98 | 57.86 | 2,579,592 | +0.62(+1.08%) |
Nov 28, 2006 | 56.12 | 57.30 | 56.06 | 57.24 | 2,730,577 | +1.17(+2.08%) |
Nov 27, 2006 | 56.79 | 56.88 | 55.96 | 56.07 | 2,113,793 | -0.96(-1.69%) |
Nov 24, 2006 | 57.05 | 57.26 | 56.92 | 57.03 | 504,171 | -0.10(-0.18%) |
Nov 22, 2006 | 57.49 | 57.76 | 56.89 | 57.14 | 1,861,785 | -0.36(-0.62%) |
Nov 21, 2006 | 57.00 | 57.49 | 56.80 | 57.49 | 2,945,935 | +0.50(+0.87%) |
Nov 20, 2006 | 57.44 | 57.44 | 56.70 | 57.00 | 2,266,344 | +0.08(+0.13%) |
Nov 17, 2006 | 57.00 | 57.19 | 56.78 | 56.92 | 1,669,765 | -0.21(-0.37%) |
Nov 16, 2006 | 56.49 | 57.29 | 56.44 | 57.13 | 2,148,877 | +0.60(+1.06%) |
Nov 15, 2006 | 56.19 | 56.80 | 56.15 | 56.53 | 2,827,840 | +0.32(+0.57%) |
Nov 14, 2006 | 55.55 | 56.21 | 55.39 | 56.21 | 3,475,792 | +0.75(+1.36%) |
Nov 13, 2006 | 54.60 | 55.78 | 54.60 | 55.46 | 4,269,875 | +0.71(+1.29%) |
Nov 10, 2006 | 54.35 | 55.09 | 54.20 | 54.75 | 3,503,985 | +0.24(+0.45%) |
Nov 09, 2006 | 55.20 | 55.39 | 54.38 | 54.51 | 4,499,485 | -0.69(-1.25%) |
Nov 08, 2006 | 55.44 | 55.55 | 54.39 | 55.20 | 7,421,770 | -0.66(-1.19%) |
Nov 07, 2006 | 55.93 | 56.26 | 55.72 | 55.86 | 2,718,987 | -0.13(-0.23%) |
Nov 06, 2006 | 55.76 | 56.30 | 55.59 | 55.99 | 4,617,266 | +0.44(+0.79%) |
Nov 03, 2006 | 55.55 | 55.72 | 55.10 | 55.55 | 2,519,448 | -0.04(-0.07%) |
Nov 02, 2006 | 56.25 | 56.25 | 55.29 | 55.59 | 3,135,606 | -0.16(-0.29%) |
Nov 01, 2006 | 55.64 | 56.15 | 55.48 | 55.75 | 4,776,082 | +0.24(+0.44%) |
Oct 31, 2006 | 55.58 | 55.64 | 55.20 | 55.50 | 2,779,444 | -0.06(-0.11%) |
Oct 30, 2006 | 54.81 | 55.76 | 54.76 | 55.57 | 4,185,298 | +1.55(+2.86%) |
Oct 27, 2006 | 53.95 | 54.26 | 53.47 | 54.02 | 3,618,947 | -0.26(-0.47%) |
Oct 26, 2006 | 55.16 | 55.23 | 52.80 | 54.28 | 8,253,755 | -1.06(-1.92%) |
Oct 25, 2006 | 56.50 | 56.51 | 54.82 | 55.34 | 4,588,604 | -1.56(-2.74%) |
Oct 24, 2006 | 56.92 | 57.39 | 56.19 | 56.89 | 4,234,634 | +0.59(+1.04%) |
Oct 23, 2006 | 55.55 | 56.37 | 55.55 | 56.31 | 3,040,848 | +0.76(+1.37%) |
Oct 20, 2006 | 56.26 | 56.27 | 55.14 | 55.55 | 3,227,857 | -0.60(-1.07%) |
Oct 19, 2006 | 56.24 | 56.66 | 55.84 | 56.15 | 2,397,752 | -0.10(-0.17%) |
Oct 18, 2006 | 56.15 | 56.44 | 55.90 | 56.24 | 2,052,396 | +0.34(+0.62%) |
Oct 17, 2006 | 56.57 | 56.57 | 55.73 | 55.90 | 2,323,825 | -0.67(-1.19%) |
Oct 16, 2006 | 56.47 | 56.79 | 56.26 | 56.57 | 2,243,477 | +0.00(+0.00%) |
Oct 13, 2006 | 56.59 | 56.66 | 56.23 | 56.57 | 2,149,503 | +0.03(+0.05%) |
Oct 12, 2006 | 56.28 | 56.62 | 56.21 | 56.54 | 3,319,012 | +0.49(+0.87%) |
Oct 11, 2006 | 56.63 | 56.63 | 55.62 | 56.06 | 2,962,380 | -0.57(-1.01%) |
Oct 10, 2006 | 56.41 | 56.79 | 56.23 | 56.63 | 3,680,656 | +0.08(+0.14%) |
Oct 09, 2006 | 55.87 | 56.64 | 55.77 | 56.56 | 2,868,406 | +0.77(+1.37%) |
Oct 06, 2006 | 55.67 | 55.89 | 55.12 | 55.79 | 2,210,586 | -0.24(-0.43%) |
Oct 05, 2006 | 56.11 | 56.15 | 55.34 | 56.03 | 2,999,656 | -0.08(-0.14%) |
Oct 04, 2006 | 55.42 | 56.11 | 55.33 | 56.11 | 2,227,815 | +0.69(+1.24%) |
Oct 03, 2006 | 55.52 | 56.15 | 55.30 | 55.42 | 2,697,686 | -0.10(-0.17%) |