Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 59.23 | 59.92 | 58.59 | 58.74 | 1,379,824 | -0.65(-1.09%) |
Dec 28, 2006 | 58.85 | 59.63 | 57.96 | 59.39 | 1,193,522 | +0.72(+1.23%) |
Dec 27, 2006 | 58.55 | 59.28 | 58.18 | 58.67 | 1,572,524 | +0.22(+0.38%) |
Dec 26, 2006 | 58.29 | 58.96 | 57.94 | 58.44 | 945,677 | +0.25(+0.43%) |
Dec 22, 2006 | 59.61 | 59.74 | 58.00 | 58.20 | 3,176,124 | -1.57(-2.63%) |
Dec 21, 2006 | 60.04 | 60.20 | 59.15 | 59.76 | 2,002,101 | -0.05(-0.08%) |
Dec 20, 2006 | 60.10 | 61.33 | 59.57 | 59.81 | 3,563,505 | -0.09(-0.14%) |
Dec 19, 2006 | 59.80 | 60.19 | 59.61 | 59.90 | 2,732,838 | +0.12(+0.20%) |
Dec 18, 2006 | 60.55 | 61.02 | 59.44 | 59.78 | 2,839,775 | +0.54(+0.92%) |
Dec 15, 2006 | 61.21 | 61.27 | 58.92 | 59.23 | 3,407,821 | -1.42(-2.35%) |
Dec 14, 2006 | 60.10 | 61.07 | 60.07 | 60.66 | 1,987,020 | +0.55(+0.92%) |
Dec 13, 2006 | 61.38 | 61.86 | 59.61 | 60.11 | 3,097,064 | -1.30(-2.12%) |
Dec 12, 2006 | 62.04 | 62.04 | 60.42 | 61.41 | 2,176,673 | -0.63(-1.02%) |
Dec 11, 2006 | 62.81 | 63.24 | 61.28 | 62.04 | 3,316,270 | +0.01(+0.02%) |
Dec 08, 2006 | 62.46 | 62.89 | 61.79 | 62.02 | 1,786,246 | -0.44(-0.70%) |
Dec 07, 2006 | 63.35 | 63.41 | 61.61 | 62.46 | 2,475,853 | -0.40(-0.64%) |
Dec 06, 2006 | 63.34 | 63.84 | 61.85 | 62.86 | 3,177,190 | -0.16(-0.25%) |
Dec 05, 2006 | 63.68 | 63.68 | 61.73 | 63.02 | 4,602,562 | -0.66(-1.03%) |
Dec 04, 2006 | 60.79 | 63.81 | 60.40 | 63.68 | 5,919,321 | +4.14(+6.95%) |
Dec 01, 2006 | 59.51 | 60.58 | 59.02 | 59.54 | 2,290,313 | -0.56(-0.94%) |
Nov 30, 2006 | 61.16 | 61.61 | 59.89 | 60.11 | 1,857,994 | -0.95(-1.56%) |
Nov 29, 2006 | 60.89 | 61.19 | 60.14 | 61.06 | 3,252,290 | +1.10(+1.84%) |
Nov 28, 2006 | 60.99 | 60.99 | 58.81 | 59.95 | 4,424,486 | -1.16(-1.90%) |
Nov 27, 2006 | 61.77 | 63.61 | 60.49 | 61.11 | 7,579,741 | +0.50(+0.83%) |
Nov 24, 2006 | 59.90 | 60.76 | 59.21 | 60.61 | 1,039,514 | +0.71(+1.18%) |
Nov 22, 2006 | 61.50 | 62.53 | 59.25 | 59.90 | 3,863,904 | -0.30(-0.49%) |
Nov 21, 2006 | 59.28 | 60.61 | 58.83 | 60.20 | 3,403,404 | +1.18(+2.00%) |
Nov 20, 2006 | 59.51 | 60.72 | 58.52 | 59.02 | 3,169,726 | -0.49(-0.83%) |
Nov 17, 2006 | 59.25 | 59.58 | 58.25 | 59.51 | 4,131,399 | -0.27(-0.45%) |
Nov 16, 2006 | 58.75 | 60.99 | 58.47 | 59.78 | 5,487,155 | +1.31(+2.25%) |
Nov 15, 2006 | 60.39 | 60.43 | 58.31 | 58.46 | 6,810,159 | -1.93(-3.20%) |
Nov 14, 2006 | 56.78 | 60.84 | 56.61 | 60.39 | 9,312,519 | +2.74(+4.75%) |
Nov 13, 2006 | 57.27 | 57.89 | 56.75 | 57.66 | 5,306,794 | +0.39(+0.68%) |
Nov 10, 2006 | 54.49 | 58.10 | 53.82 | 57.27 | 8,202,932 | +2.83(+5.20%) |
Nov 09, 2006 | 52.77 | 55.38 | 52.73 | 54.44 | 8,965,049 | +2.11(+4.04%) |
Nov 08, 2006 | 49.30 | 52.48 | 49.30 | 52.33 | 7,221,456 | +3.78(+7.79%) |
Nov 07, 2006 | 48.53 | 48.83 | 47.81 | 48.55 | 2,016,724 | +0.01(+0.03%) |
Nov 06, 2006 | 47.99 | 48.74 | 47.80 | 48.53 | 2,051,151 | +0.81(+1.69%) |
Nov 03, 2006 | 47.57 | 48.22 | 47.36 | 47.72 | 2,261,522 | +0.18(+0.37%) |
Nov 02, 2006 | 48.95 | 48.95 | 46.71 | 47.55 | 6,093,589 | -2.55(-5.10%) |
Nov 01, 2006 | 50.15 | 51.01 | 49.46 | 50.10 | 2,661,089 | +0.08(+0.16%) |
Oct 31, 2006 | 48.97 | 50.38 | 48.97 | 50.02 | 1,973,462 | +1.18(+2.41%) |
Oct 30, 2006 | 49.46 | 49.50 | 48.12 | 48.85 | 1,442,280 | -0.41(-0.84%) |
Oct 27, 2006 | 50.11 | 50.11 | 48.76 | 49.26 | 1,223,988 | -0.87(-1.73%) |
Oct 26, 2006 | 49.06 | 50.42 | 48.95 | 50.13 | 1,863,783 | +1.06(+2.17%) |
Oct 25, 2006 | 50.34 | 50.49 | 48.94 | 49.06 | 2,016,115 | -1.44(-2.85%) |
Oct 24, 2006 | 50.84 | 51.01 | 50.03 | 50.50 | 1,486,456 | -0.33(-0.66%) |
Oct 23, 2006 | 50.06 | 50.97 | 49.60 | 50.84 | 2,102,944 | +0.62(+1.23%) |
Oct 20, 2006 | 50.32 | 50.47 | 49.69 | 50.22 | 2,700,543 | -0.10(-0.20%) |
Oct 19, 2006 | 50.55 | 51.07 | 50.15 | 50.32 | 1,608,170 | -0.56(-1.10%) |
Oct 18, 2006 | 51.18 | 51.78 | 50.03 | 50.88 | 2,420,405 | -0.14(-0.28%) |
Oct 17, 2006 | 50.22 | 51.07 | 49.63 | 51.02 | 2,392,071 | +0.74(+1.46%) |
Oct 16, 2006 | 49.67 | 50.40 | 49.47 | 50.28 | 2,391,766 | +0.62(+1.26%) |
Oct 13, 2006 | 48.91 | 49.81 | 48.89 | 49.66 | 2,246,594 | +0.77(+1.57%) |
Oct 12, 2006 | 48.18 | 49.14 | 48.14 | 48.89 | 2,138,895 | +1.14(+2.38%) |
Oct 11, 2006 | 48.18 | 48.28 | 47.64 | 47.76 | 2,000,577 | -0.57(-1.18%) |
Oct 10, 2006 | 47.39 | 48.53 | 47.00 | 48.33 | 2,984,033 | +0.94(+1.98%) |
Oct 09, 2006 | 46.68 | 47.46 | 46.68 | 47.39 | 1,723,028 | +0.38(+0.81%) |
Oct 06, 2006 | 47.46 | 47.59 | 46.77 | 47.01 | 2,046,734 | -0.45(-0.94%) |
Oct 05, 2006 | 46.28 | 47.88 | 46.18 | 47.46 | 3,266,762 | +1.14(+2.47%) |
Oct 04, 2006 | 44.54 | 46.46 | 44.19 | 46.31 | 4,412,756 | +1.77(+3.96%) |
Oct 03, 2006 | 44.25 | 44.73 | 43.37 | 44.55 | 2,775,948 | +0.06(+0.13%) |