Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.50 | 54.61 | 54.32 | 54.32 | 452,257 | -0.29(-0.53%) |
Dec 28, 2006 | 54.44 | 54.71 | 54.37 | 54.60 | 95,726 | +0.00(+0.00%) |
Dec 27, 2006 | 54.59 | 54.64 | 54.47 | 54.60 | 220,145 | +0.24(+0.44%) |
Dec 26, 2006 | 54.28 | 54.38 | 54.05 | 54.37 | 60,561 | +0.11(+0.21%) |
Dec 22, 2006 | 54.38 | 54.47 | 54.19 | 54.25 | 80,219 | -0.33(-0.60%) |
Dec 21, 2006 | 54.70 | 54.84 | 54.43 | 54.58 | 42,979 | -0.05(-0.09%) |
Dec 20, 2006 | 54.72 | 54.82 | 54.58 | 54.63 | 58,852 | -0.08(-0.15%) |
Dec 19, 2006 | 54.31 | 54.86 | 54.31 | 54.71 | 232,111 | +0.33(+0.60%) |
Dec 18, 2006 | 54.42 | 54.71 | 54.37 | 54.38 | 90,842 | -0.04(-0.08%) |
Dec 15, 2006 | 54.39 | 54.59 | 54.37 | 54.42 | 203,051 | +0.16(+0.29%) |
Dec 14, 2006 | 54.46 | 54.59 | 54.19 | 54.27 | 57,386 | +0.20(+0.36%) |
Dec 13, 2006 | 54.22 | 54.28 | 54.02 | 54.07 | 60,927 | -0.11(-0.21%) |
Dec 12, 2006 | 54.11 | 54.36 | 54.00 | 54.19 | 99,267 | -0.11(-0.21%) |
Dec 11, 2006 | 54.28 | 54.36 | 54.08 | 54.30 | 58,119 | +0.06(+0.11%) |
Dec 08, 2006 | 53.91 | 54.30 | 53.86 | 54.24 | 51,281 | +0.14(+0.26%) |
Dec 07, 2006 | 54.46 | 54.49 | 54.03 | 54.10 | 160,072 | -0.14(-0.26%) |
Dec 06, 2006 | 54.05 | 54.28 | 53.95 | 54.24 | 63,736 | +0.11(+0.21%) |
Dec 05, 2006 | 53.95 | 54.18 | 53.84 | 54.13 | 123,931 | +0.20(+0.36%) |
Dec 04, 2006 | 53.55 | 54.01 | 53.24 | 53.93 | 277,410 | -0.14(-0.26%) |
Dec 01, 2006 | 53.75 | 54.26 | 53.69 | 54.07 | 109,157 | +0.02(+0.03%) |
Nov 30, 2006 | 53.96 | 54.24 | 53.84 | 54.05 | 85,958 | +0.22(+0.41%) |
Nov 29, 2006 | 53.65 | 53.90 | 53.58 | 53.83 | 75,701 | +0.36(+0.67%) |
Nov 28, 2006 | 53.24 | 53.54 | 53.21 | 53.47 | 310,255 | +0.16(+0.31%) |
Nov 27, 2006 | 53.64 | 53.66 | 53.12 | 53.31 | 232,355 | -0.46(-0.85%) |
Nov 24, 2006 | 53.69 | 53.82 | 53.67 | 53.77 | 208,668 | -0.23(-0.42%) |
Nov 22, 2006 | 53.75 | 54.01 | 53.73 | 54.00 | 126,861 | +0.20(+0.38%) |
Nov 21, 2006 | 54.02 | 54.02 | 53.73 | 53.79 | 348,716 | -0.05(-0.09%) |
Nov 20, 2006 | 54.10 | 54.12 | 53.77 | 53.84 | 109,279 | -0.16(-0.29%) |
Nov 17, 2006 | 53.91 | 54.12 | 53.74 | 54.00 | 183,271 | +0.19(+0.35%) |
Nov 16, 2006 | 53.67 | 53.93 | 53.65 | 53.81 | 124,297 | +0.17(+0.32%) |
Nov 15, 2006 | 53.37 | 53.82 | 53.34 | 53.64 | 191,208 | +0.29(+0.54%) |
Nov 14, 2006 | 52.93 | 53.36 | 52.64 | 53.35 | 140,414 | +0.43(+0.82%) |
Nov 13, 2006 | 52.74 | 53.14 | 52.69 | 52.92 | 214,895 | +0.09(+0.17%) |
Nov 10, 2006 | 52.72 | 52.83 | 52.42 | 52.83 | 707,690 | +0.16(+0.31%) |
Nov 09, 2006 | 53.81 | 53.95 | 52.46 | 52.66 | 720,510 | -1.34(-2.49%) |
Nov 08, 2006 | 53.77 | 54.07 | 53.73 | 54.01 | 514,284 | -0.66(-1.20%) |
Nov 07, 2006 | 54.30 | 54.90 | 54.30 | 54.66 | 193,650 | +0.31(+0.57%) |
Nov 06, 2006 | 53.77 | 54.42 | 53.77 | 54.35 | 175,213 | +0.65(+1.20%) |
Nov 03, 2006 | 53.90 | 53.92 | 53.61 | 53.70 | 49,938 | -0.23(-0.43%) |
Nov 02, 2006 | 53.72 | 53.93 | 53.56 | 53.93 | 291,940 | +0.25(+0.46%) |
Nov 01, 2006 | 54.18 | 54.33 | 53.59 | 53.69 | 87,911 | -0.36(-0.67%) |
Oct 31, 2006 | 54.41 | 54.41 | 53.90 | 54.05 | 157,508 | -0.26(-0.48%) |
Oct 30, 2006 | 54.61 | 54.61 | 54.21 | 54.31 | 213,796 | -0.31(-0.57%) |
Oct 27, 2006 | 54.48 | 54.75 | 54.43 | 54.62 | 61,904 | -0.13(-0.24%) |
Oct 26, 2006 | 54.48 | 54.77 | 54.33 | 54.75 | 331,012 | +0.29(+0.53%) |
Oct 25, 2006 | 54.75 | 54.75 | 54.28 | 54.46 | 77,044 | -0.30(-0.55%) |
Oct 24, 2006 | 54.64 | 54.89 | 54.50 | 54.77 | 152,502 | -0.18(-0.33%) |
Oct 23, 2006 | 54.66 | 54.99 | 54.60 | 54.95 | 327,349 | +0.11(+0.21%) |
Oct 20, 2006 | 54.74 | 54.86 | 54.46 | 54.83 | 91,696 | +0.24(+0.44%) |
Oct 19, 2006 | 54.69 | 54.81 | 54.55 | 54.59 | 240,536 | +0.08(+0.15%) |
Oct 18, 2006 | 54.42 | 54.62 | 54.16 | 54.51 | 211,110 | +0.51(+0.94%) |
Oct 17, 2006 | 53.73 | 54.15 | 53.73 | 54.01 | 54,578 | +0.16(+0.30%) |
Oct 16, 2006 | 53.70 | 53.97 | 53.56 | 53.84 | 63,491 | +0.04(+0.08%) |
Oct 13, 2006 | 53.87 | 53.92 | 53.62 | 53.80 | 75,213 | -0.23(-0.42%) |
Oct 12, 2006 | 53.60 | 54.04 | 53.60 | 54.03 | 136,995 | +0.38(+0.72%) |
Oct 11, 2006 | 53.38 | 53.74 | 53.38 | 53.64 | 69,596 | -0.08(-0.15%) |
Oct 10, 2006 | 53.85 | 53.85 | 53.42 | 53.73 | 64,102 | -0.10(-0.18%) |
Oct 09, 2006 | 53.93 | 53.93 | 53.71 | 53.82 | 51,037 | -0.11(-0.21%) |
Oct 06, 2006 | 54.05 | 54.05 | 53.77 | 53.94 | 56,898 | -0.14(-0.26%) |
Oct 05, 2006 | 53.85 | 54.12 | 53.81 | 54.08 | 87,179 | +0.13(+0.24%) |
Oct 04, 2006 | 53.36 | 53.95 | 53.31 | 53.95 | 68,864 | +0.43(+0.81%) |
Oct 03, 2006 | 53.22 | 53.65 | 53.18 | 53.51 | 264,712 | +0.17(+0.32%) |