Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.89 | 60.31 | 58.89 | 60.31 | 2,391 | +1.35(+2.29%) |
Dec 28, 2006 | 58.96 | 58.96 | 58.47 | 58.96 | 522 | -0.19(-0.33%) |
Dec 27, 2006 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 59.34 | 59.34 | 58.06 | 59.15 | 1,555 | +0.19(+0.32%) |
Dec 20, 2006 | 58.96 | 58.96 | 58.96 | 58.96 | 386 | -0.36(-0.61%) |
Dec 19, 2006 | 59.33 | 59.39 | 59.33 | 59.33 | 794 | -0.93(-1.54%) |
Dec 18, 2006 | 59.66 | 60.58 | 59.65 | 60.26 | 2,731 | -0.03(-0.05%) |
Dec 15, 2006 | 59.91 | 60.29 | 59.87 | 60.29 | 1,289 | +0.57(+0.96%) |
Dec 14, 2006 | 59.66 | 59.72 | 59.66 | 59.72 | 644 | -0.61(-1.00%) |
Dec 13, 2006 | 60.32 | 60.32 | 60.32 | 60.32 | 386 | +0.01(+0.01%) |
Dec 12, 2006 | 59.75 | 60.31 | 59.75 | 60.31 | 902 | +0.23(+0.39%) |
Dec 11, 2006 | 59.89 | 60.08 | 59.73 | 60.08 | 14,096 | -0.04(-0.06%) |
Dec 08, 2006 | 60.51 | 60.51 | 60.12 | 60.12 | 3,280 | +0.23(+0.39%) |
Dec 07, 2006 | 59.73 | 59.89 | 59.73 | 59.89 | 2,313 | +0.00(+0.00%) |
Dec 06, 2006 | 59.73 | 60.08 | 59.73 | 59.89 | 1,033 | -0.23(-0.39%) |
Dec 05, 2006 | 60.27 | 60.27 | 59.31 | 60.12 | 11,605 | +0.01(+0.01%) |
Dec 04, 2006 | 60.12 | 60.12 | 58.96 | 60.11 | 1,967 | -0.38(-0.63%) |
Dec 01, 2006 | 60.45 | 60.49 | 60.45 | 60.49 | 773 | +0.03(+0.06%) |
Nov 30, 2006 | 60.46 | 60.46 | 60.46 | 60.46 | 128 | -0.11(-0.18%) |
Nov 29, 2006 | 59.89 | 60.57 | 59.89 | 60.57 | 386 | +1.26(+2.13%) |
Nov 28, 2006 | 59.30 | 59.30 | 59.30 | 59.30 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 58.96 | 59.34 | 58.95 | 59.30 | 1,490 | +0.05(+0.08%) |
Nov 24, 2006 | 59.26 | 59.26 | 59.26 | 59.26 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 59.26 | 59.26 | 59.26 | 59.26 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 59.26 | 59.26 | 59.26 | 59.26 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 58.88 | 59.26 | 58.88 | 59.26 | 904 | -0.86(-1.43%) |
Nov 17, 2006 | 60.12 | 60.12 | 60.12 | 60.12 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 60.10 | 60.12 | 59.59 | 60.12 | 1,220 | -0.14(-0.23%) |
Nov 15, 2006 | 59.48 | 60.26 | 59.48 | 60.26 | 515 | +1.06(+1.80%) |
Nov 14, 2006 | 59.70 | 59.73 | 59.20 | 59.20 | 528 | +0.35(+0.60%) |
Nov 13, 2006 | 57.99 | 59.17 | 57.99 | 58.84 | 4,292 | -0.50(-0.84%) |
Nov 10, 2006 | 59.01 | 59.34 | 59.01 | 59.34 | 809 | +0.38(+0.64%) |
Nov 09, 2006 | 59.93 | 59.93 | 58.95 | 58.96 | 2,888 | -1.93(-3.17%) |
Nov 08, 2006 | 60.90 | 60.90 | 60.90 | 60.90 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 60.86 | 62.64 | 60.74 | 60.90 | 4,342 | +1.16(+1.95%) |
Nov 06, 2006 | 60.70 | 60.90 | 59.73 | 59.73 | 2,294 | -0.97(-1.60%) |
Nov 03, 2006 | 60.70 | 60.70 | 60.30 | 60.70 | 569 | +0.40(+0.66%) |
Nov 02, 2006 | 60.51 | 60.51 | 60.31 | 60.31 | 1,546 | +0.28(+0.46%) |
Nov 01, 2006 | 60.74 | 61.21 | 59.78 | 60.03 | 2,854 | +1.75(+2.99%) |
Oct 31, 2006 | 58.76 | 58.76 | 58.28 | 58.28 | 1,546 | -0.29(-0.49%) |
Oct 30, 2006 | 58.76 | 58.76 | 58.28 | 58.57 | 4,749 | -0.19(-0.33%) |
Oct 27, 2006 | 58.76 | 58.76 | 58.76 | 58.76 | 257 | +0.19(+0.33%) |
Oct 26, 2006 | 58.57 | 58.57 | 58.57 | 58.57 | 128 | +0.00(+0.00%) |
Oct 25, 2006 | 58.76 | 58.76 | 58.33 | 58.57 | 902 | -0.77(-1.29%) |
Oct 24, 2006 | 60.81 | 60.81 | 59.34 | 59.34 | 904 | -0.40(-0.68%) |
Oct 23, 2006 | 58.85 | 59.74 | 58.80 | 59.74 | 902 | +0.40(+0.67%) |
Oct 20, 2006 | 59.34 | 59.34 | 59.34 | 59.34 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 61.48 | 61.48 | 59.34 | 59.34 | 773 | -2.34(-3.80%) |
Oct 18, 2006 | 61.67 | 61.69 | 61.55 | 61.69 | 643 | +0.01(+0.01%) |
Oct 17, 2006 | 61.68 | 61.68 | 61.68 | 61.68 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 58.44 | 61.68 | 58.44 | 61.68 | 1,097 | +0.75(+1.24%) |
Oct 13, 2006 | 58.27 | 60.93 | 58.27 | 60.93 | 386 | +1.64(+2.77%) |
Oct 12, 2006 | 59.28 | 59.28 | 59.28 | 59.28 | 193 | -1.61(-2.65%) |
Oct 11, 2006 | 60.88 | 60.90 | 60.85 | 60.90 | 912 | +0.33(+0.55%) |
Oct 10, 2006 | 59.75 | 60.56 | 59.75 | 60.56 | 386 | -0.57(-0.93%) |
Oct 09, 2006 | 60.95 | 61.13 | 60.57 | 61.13 | 1,661 | +1.09(+1.82%) |
Oct 06, 2006 | 60.90 | 60.90 | 60.03 | 60.03 | 372 | -0.86(-1.42%) |
Oct 05, 2006 | 60.90 | 60.90 | 60.90 | 60.90 | 1,026 | +0.33(+0.55%) |
Oct 04, 2006 | 61.09 | 61.09 | 59.73 | 60.56 | 6,218 | -0.16(-0.27%) |
Oct 03, 2006 | 60.97 | 60.97 | 60.72 | 60.72 | 806 | -0.75(-1.22%) |