Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 61.84 | 62.18 | 61.50 | 61.57 | 450,950 | -0.36(-0.58%) |
Dec 28, 2006 | 61.91 | 62.18 | 61.74 | 61.93 | 526,486 | +0.01(+0.01%) |
Dec 27, 2006 | 61.70 | 62.00 | 61.65 | 61.92 | 844,264 | +0.39(+0.63%) |
Dec 26, 2006 | 61.92 | 61.99 | 61.38 | 61.53 | 555,006 | -0.43(-0.69%) |
Dec 22, 2006 | 62.18 | 62.26 | 61.64 | 61.96 | 591,999 | +0.39(+0.64%) |
Dec 21, 2006 | 61.57 | 61.95 | 61.39 | 61.57 | 656,079 | +0.01(+0.01%) |
Dec 20, 2006 | 61.38 | 61.79 | 61.33 | 61.56 | 655,721 | +0.35(+0.58%) |
Dec 19, 2006 | 60.84 | 61.28 | 60.76 | 61.21 | 974,215 | +0.46(+0.76%) |
Dec 18, 2006 | 60.42 | 60.81 | 60.37 | 60.75 | 948,320 | +0.50(+0.83%) |
Dec 15, 2006 | 60.36 | 60.60 | 60.17 | 60.24 | 930,778 | -0.11(-0.18%) |
Dec 14, 2006 | 60.32 | 60.68 | 60.21 | 60.35 | 1,154,643 | +0.08(+0.14%) |
Dec 13, 2006 | 60.67 | 60.76 | 60.13 | 60.27 | 860,373 | -0.07(-0.11%) |
Dec 12, 2006 | 60.34 | 60.54 | 59.92 | 60.34 | 974,095 | -0.32(-0.52%) |
Dec 11, 2006 | 60.38 | 60.91 | 60.37 | 60.66 | 1,249,868 | +0.28(+0.46%) |
Dec 08, 2006 | 60.72 | 60.89 | 60.20 | 60.38 | 946,411 | -0.34(-0.55%) |
Dec 07, 2006 | 60.46 | 61.06 | 60.46 | 60.71 | 1,116,218 | +0.22(+0.36%) |
Dec 06, 2006 | 60.03 | 60.67 | 59.92 | 60.50 | 859,896 | +0.41(+0.68%) |
Dec 05, 2006 | 60.09 | 60.23 | 59.50 | 60.09 | 652,261 | +0.18(+0.31%) |
Dec 04, 2006 | 59.57 | 60.03 | 59.38 | 59.90 | 714,909 | +0.54(+0.90%) |
Dec 01, 2006 | 59.10 | 59.41 | 58.88 | 59.36 | 913,714 | +0.03(+0.06%) |
Nov 30, 2006 | 58.86 | 59.53 | 58.72 | 59.33 | 1,125,526 | +0.68(+1.16%) |
Nov 29, 2006 | 58.00 | 58.81 | 57.92 | 58.65 | 1,107,268 | +0.66(+1.14%) |
Nov 28, 2006 | 58.20 | 58.45 | 57.89 | 57.99 | 1,127,555 | -0.34(-0.59%) |
Nov 27, 2006 | 58.20 | 58.61 | 58.02 | 58.33 | 1,381,371 | +0.34(+0.59%) |
Nov 24, 2006 | 58.00 | 58.22 | 57.74 | 57.99 | 206,561 | -0.05(-0.09%) |
Nov 22, 2006 | 57.74 | 58.04 | 57.40 | 58.04 | 828,751 | +0.48(+0.83%) |
Nov 21, 2006 | 57.86 | 58.07 | 57.46 | 57.56 | 742,475 | -0.16(-0.28%) |
Nov 20, 2006 | 58.24 | 58.44 | 57.65 | 57.72 | 1,263,950 | -0.60(-1.03%) |
Nov 17, 2006 | 58.45 | 58.57 | 58.03 | 58.33 | 989,131 | -0.24(-0.42%) |
Nov 16, 2006 | 57.97 | 58.57 | 57.97 | 58.57 | 782,331 | +0.62(+1.07%) |
Nov 15, 2006 | 57.30 | 57.95 | 57.24 | 57.95 | 1,042,591 | +0.70(+1.23%) |
Nov 14, 2006 | 57.08 | 57.40 | 56.92 | 57.24 | 888,774 | +0.25(+0.44%) |
Nov 13, 2006 | 57.03 | 57.39 | 56.90 | 56.99 | 589,970 | +0.12(+0.21%) |
Nov 10, 2006 | 56.77 | 57.15 | 56.68 | 56.88 | 705,840 | +0.25(+0.44%) |
Nov 09, 2006 | 57.37 | 57.45 | 56.46 | 56.62 | 1,008,463 | -0.48(-0.84%) |
Nov 08, 2006 | 57.25 | 57.45 | 56.65 | 57.10 | 1,185,907 | -0.27(-0.47%) |
Nov 07, 2006 | 56.98 | 57.65 | 56.83 | 57.37 | 1,158,819 | +0.85(+1.51%) |
Nov 06, 2006 | 56.36 | 56.73 | 56.30 | 56.52 | 1,168,008 | +0.40(+0.72%) |
Nov 03, 2006 | 56.77 | 57.03 | 56.11 | 56.11 | 1,065,264 | -0.63(-1.11%) |
Nov 02, 2006 | 56.44 | 57.12 | 56.40 | 56.74 | 1,024,334 | +0.34(+0.61%) |
Nov 01, 2006 | 57.40 | 57.76 | 56.19 | 56.40 | 1,474,926 | -1.00(-1.74%) |
Oct 31, 2006 | 57.07 | 57.53 | 57.00 | 57.40 | 1,030,419 | +0.41(+0.72%) |
Oct 30, 2006 | 57.24 | 57.40 | 56.86 | 56.98 | 1,410,010 | -0.13(-0.22%) |
Oct 27, 2006 | 57.14 | 57.29 | 56.77 | 57.11 | 787,701 | -0.16(-0.28%) |
Oct 26, 2006 | 57.58 | 57.60 | 56.94 | 57.27 | 992,234 | -0.33(-0.57%) |
Oct 25, 2006 | 57.82 | 58.29 | 57.39 | 57.60 | 1,419,795 | -0.12(-0.20%) |
Oct 24, 2006 | 57.49 | 58.01 | 57.03 | 57.71 | 2,339,954 | +0.44(+0.78%) |
Oct 23, 2006 | 57.19 | 57.73 | 57.03 | 57.27 | 2,090,791 | +0.20(+0.35%) |
Oct 20, 2006 | 56.82 | 57.19 | 56.44 | 57.07 | 1,797,477 | +1.05(+1.87%) |
Oct 19, 2006 | 55.77 | 56.26 | 55.64 | 56.02 | 1,055,956 | +0.10(+0.18%) |
Oct 18, 2006 | 55.88 | 56.05 | 55.64 | 55.92 | 782,570 | +0.25(+0.45%) |
Oct 17, 2006 | 55.90 | 56.19 | 55.60 | 55.67 | 1,552,014 | -0.23(-0.42%) |
Oct 16, 2006 | 55.52 | 56.10 | 55.44 | 55.90 | 812,880 | +0.47(+0.85%) |
Oct 13, 2006 | 55.64 | 56.15 | 55.17 | 55.43 | 1,354,999 | -0.44(-0.78%) |
Oct 12, 2006 | 56.23 | 56.24 | 55.39 | 55.87 | 1,449,747 | -0.20(-0.36%) |
Oct 11, 2006 | 54.88 | 56.36 | 54.83 | 56.07 | 1,895,686 | +1.19(+2.17%) |
Oct 10, 2006 | 55.10 | 55.11 | 54.03 | 54.88 | 1,914,779 | -0.23(-0.41%) |
Oct 09, 2006 | 55.97 | 56.01 | 54.92 | 55.11 | 1,401,060 | -0.78(-1.39%) |
Oct 06, 2006 | 56.80 | 56.86 | 55.69 | 55.89 | 1,302,135 | -0.91(-1.61%) |
Oct 05, 2006 | 56.74 | 56.89 | 56.29 | 56.80 | 2,607,254 | +0.00(+0.00%) |
Oct 04, 2006 | 56.13 | 57.15 | 55.47 | 56.80 | 3,301,997 | +1.01(+1.82%) |
Oct 03, 2006 | 60.50 | 60.66 | 55.73 | 55.79 | 10,419,831 | +1.14(+2.09%) |