Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.38 | 53.99 | 53.38 | 53.54 | 596,101 | +0.01(+0.01%) |
Dec 28, 2006 | 53.72 | 53.75 | 53.46 | 53.53 | 953,390 | -0.26(-0.49%) |
Dec 27, 2006 | 53.54 | 53.90 | 53.19 | 53.79 | 779,708 | +0.90(+1.69%) |
Dec 26, 2006 | 52.56 | 53.01 | 52.46 | 52.90 | 720,470 | +0.21(+0.39%) |
Dec 22, 2006 | 52.72 | 52.84 | 52.39 | 52.69 | 603,235 | -0.06(-0.11%) |
Dec 21, 2006 | 52.91 | 53.24 | 52.61 | 52.75 | 879,731 | -0.06(-0.11%) |
Dec 20, 2006 | 52.62 | 53.12 | 52.43 | 52.81 | 914,777 | +0.03(+0.05%) |
Dec 19, 2006 | 52.56 | 52.96 | 52.10 | 52.78 | 1,476,608 | +0.13(+0.25%) |
Dec 18, 2006 | 53.07 | 53.08 | 52.39 | 52.65 | 2,905,919 | -0.41(-0.78%) |
Dec 15, 2006 | 56.17 | 56.17 | 52.83 | 53.07 | 7,364,432 | -2.31(-4.17%) |
Dec 14, 2006 | 55.19 | 55.65 | 55.01 | 55.37 | 816,616 | +0.19(+0.34%) |
Dec 13, 2006 | 55.87 | 55.87 | 54.85 | 55.19 | 1,344,795 | -0.04(-0.07%) |
Dec 12, 2006 | 55.52 | 55.52 | 55.04 | 55.23 | 983,630 | -0.44(-0.80%) |
Dec 11, 2006 | 55.46 | 55.97 | 55.42 | 55.67 | 736,908 | +0.32(+0.57%) |
Dec 08, 2006 | 55.54 | 55.77 | 55.20 | 55.35 | 700,931 | -0.19(-0.34%) |
Dec 07, 2006 | 55.91 | 56.08 | 55.47 | 55.54 | 751,795 | -0.15(-0.28%) |
Dec 06, 2006 | 55.97 | 55.97 | 55.59 | 55.70 | 940,519 | -0.12(-0.21%) |
Dec 05, 2006 | 55.84 | 56.43 | 55.39 | 55.81 | 890,741 | +0.05(+0.08%) |
Dec 04, 2006 | 54.74 | 55.79 | 54.52 | 55.77 | 1,042,713 | +1.18(+2.16%) |
Dec 01, 2006 | 54.43 | 55.35 | 53.84 | 54.59 | 2,075,966 | -0.42(-0.76%) |
Nov 30, 2006 | 54.92 | 55.07 | 54.35 | 55.01 | 1,898,562 | +0.19(+0.34%) |
Nov 29, 2006 | 54.55 | 55.10 | 54.51 | 54.82 | 1,363,094 | +0.68(+1.26%) |
Nov 28, 2006 | 54.48 | 54.49 | 53.19 | 54.14 | 2,957,403 | -0.68(-1.25%) |
Nov 27, 2006 | 55.30 | 55.33 | 54.52 | 54.82 | 1,491,495 | -0.48(-0.86%) |
Nov 24, 2006 | 55.32 | 55.52 | 54.81 | 55.30 | 621,844 | -0.17(-0.31%) |
Nov 22, 2006 | 55.40 | 55.56 | 54.77 | 55.47 | 1,342,469 | -0.18(-0.32%) |
Nov 21, 2006 | 55.52 | 55.74 | 55.45 | 55.65 | 1,100,555 | +0.16(+0.29%) |
Nov 20, 2006 | 55.79 | 55.90 | 55.41 | 55.49 | 1,113,271 | -0.29(-0.52%) |
Nov 17, 2006 | 56.93 | 56.94 | 55.68 | 55.78 | 2,148,230 | -1.18(-2.07%) |
Nov 16, 2006 | 57.01 | 57.10 | 56.59 | 56.96 | 2,606,007 | -0.21(-0.36%) |
Nov 15, 2006 | 57.45 | 58.20 | 57.01 | 57.17 | 1,930,352 | -0.54(-0.94%) |
Nov 14, 2006 | 57.64 | 57.79 | 56.72 | 57.71 | 1,900,578 | +0.06(+0.10%) |
Nov 13, 2006 | 57.70 | 58.48 | 57.44 | 57.65 | 2,042,005 | -0.10(-0.17%) |
Nov 10, 2006 | 57.07 | 57.77 | 56.46 | 57.75 | 1,379,377 | +0.68(+1.19%) |
Nov 09, 2006 | 56.59 | 57.29 | 56.32 | 57.07 | 1,719,608 | +0.64(+1.13%) |
Nov 08, 2006 | 56.30 | 56.65 | 56.15 | 56.43 | 1,478,779 | +0.13(+0.23%) |
Nov 07, 2006 | 55.43 | 56.54 | 55.23 | 56.30 | 1,580,507 | +0.72(+1.30%) |
Nov 06, 2006 | 54.88 | 55.80 | 54.42 | 55.58 | 1,113,891 | +0.85(+1.56%) |
Nov 03, 2006 | 55.44 | 55.44 | 54.05 | 54.73 | 1,331,769 | -0.57(-1.03%) |
Nov 02, 2006 | 55.55 | 55.56 | 54.60 | 55.30 | 1,626,254 | -0.42(-0.75%) |
Nov 01, 2006 | 56.42 | 56.66 | 55.35 | 55.72 | 1,431,792 | -0.34(-0.61%) |
Oct 31, 2006 | 56.00 | 56.28 | 55.63 | 56.06 | 999,912 | +0.19(+0.33%) |
Oct 30, 2006 | 55.77 | 55.91 | 55.11 | 55.87 | 1,042,868 | +0.26(+0.46%) |
Oct 27, 2006 | 55.90 | 56.11 | 55.14 | 55.61 | 1,498,938 | -0.28(-0.51%) |
Oct 26, 2006 | 56.01 | 56.20 | 55.66 | 55.90 | 1,125,522 | +0.25(+0.45%) |
Oct 25, 2006 | 56.17 | 56.17 | 55.35 | 55.64 | 1,457,689 | -0.26(-0.47%) |
Oct 24, 2006 | 57.17 | 57.22 | 54.97 | 55.91 | 5,564,496 | -1.70(-2.94%) |
Oct 23, 2006 | 56.10 | 57.60 | 56.10 | 57.60 | 1,707,512 | +1.07(+1.89%) |
Oct 20, 2006 | 56.78 | 56.79 | 56.10 | 56.53 | 1,041,937 | +0.04(+0.07%) |
Oct 19, 2006 | 56.29 | 56.77 | 55.80 | 56.50 | 825,455 | +0.23(+0.41%) |
Oct 18, 2006 | 56.68 | 56.99 | 55.92 | 56.26 | 1,707,357 | +0.21(+0.37%) |
Oct 17, 2006 | 56.58 | 56.81 | 55.84 | 56.06 | 1,652,926 | -0.84(-1.47%) |
Oct 16, 2006 | 57.29 | 57.32 | 56.59 | 56.90 | 1,399,226 | -0.39(-0.68%) |
Oct 13, 2006 | 57.32 | 57.55 | 56.97 | 57.28 | 1,563,759 | -0.03(-0.06%) |
Oct 12, 2006 | 57.13 | 57.70 | 56.95 | 57.31 | 1,107,068 | +0.33(+0.58%) |
Oct 11, 2006 | 57.51 | 57.51 | 56.55 | 56.99 | 1,164,600 | -0.53(-0.92%) |
Oct 10, 2006 | 55.95 | 57.59 | 55.92 | 57.51 | 1,684,561 | +2.01(+3.61%) |
Oct 09, 2006 | 55.54 | 55.54 | 54.71 | 55.51 | 1,184,140 | -0.03(-0.05%) |
Oct 06, 2006 | 55.66 | 55.90 | 55.22 | 55.53 | 1,307,113 | -0.13(-0.23%) |
Oct 05, 2006 | 54.93 | 55.76 | 54.24 | 55.66 | 1,176,076 | +0.73(+1.33%) |
Oct 04, 2006 | 54.18 | 55.05 | 53.61 | 54.94 | 1,732,169 | +0.50(+0.91%) |
Oct 03, 2006 | 54.78 | 54.95 | 53.74 | 54.44 | 969,363 | -0.21(-0.38%) |