Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.08 | 54.37 | 53.81 | 54.18 | 630,911 | -0.05(-0.09%) |
Dec 28, 2006 | 54.16 | 54.53 | 53.71 | 54.22 | 457,940 | +0.19(+0.35%) |
Dec 27, 2006 | 53.61 | 54.43 | 53.52 | 54.03 | 891,533 | +0.73(+1.36%) |
Dec 26, 2006 | 53.28 | 53.54 | 52.83 | 53.31 | 966,692 | +0.09(+0.18%) |
Dec 22, 2006 | 53.66 | 54.03 | 53.18 | 53.21 | 1,843,616 | -1.14(-2.10%) |
Dec 21, 2006 | 54.65 | 55.03 | 53.80 | 54.36 | 1,021,738 | -0.25(-0.45%) |
Dec 20, 2006 | 53.57 | 56.23 | 53.22 | 54.60 | 3,233,845 | +1.53(+2.88%) |
Dec 19, 2006 | 53.76 | 53.85 | 52.62 | 53.07 | 1,317,398 | -0.19(-0.35%) |
Dec 18, 2006 | 53.47 | 55.23 | 53.21 | 53.26 | 2,776,963 | +1.01(+1.93%) |
Dec 15, 2006 | 53.15 | 53.34 | 52.25 | 52.25 | 1,321,950 | -0.84(-1.58%) |
Dec 14, 2006 | 52.62 | 53.87 | 52.57 | 53.09 | 1,721,139 | +0.77(+1.46%) |
Dec 13, 2006 | 52.81 | 52.90 | 52.17 | 52.33 | 1,458,824 | -0.11(-0.22%) |
Dec 12, 2006 | 53.26 | 53.43 | 52.29 | 52.44 | 1,227,313 | -0.73(-1.37%) |
Dec 11, 2006 | 52.64 | 53.43 | 52.64 | 53.17 | 820,502 | +0.53(+1.01%) |
Dec 08, 2006 | 53.00 | 53.49 | 52.56 | 52.64 | 1,259,917 | -0.53(-1.00%) |
Dec 07, 2006 | 53.56 | 53.63 | 52.82 | 53.17 | 1,409,600 | +0.03(+0.05%) |
Dec 06, 2006 | 52.95 | 53.58 | 52.82 | 53.14 | 772,125 | -0.07(-0.12%) |
Dec 05, 2006 | 53.37 | 53.37 | 52.56 | 53.20 | 1,381,336 | -0.03(-0.05%) |
Dec 04, 2006 | 51.59 | 53.73 | 51.35 | 53.23 | 3,961,405 | +2.53(+4.99%) |
Dec 01, 2006 | 50.56 | 51.25 | 50.24 | 50.70 | 1,758,507 | -0.09(-0.19%) |
Nov 30, 2006 | 51.69 | 51.76 | 50.62 | 50.79 | 2,105,085 | -0.66(-1.29%) |
Nov 29, 2006 | 50.94 | 51.75 | 50.78 | 51.46 | 1,769,198 | +0.80(+1.59%) |
Nov 28, 2006 | 50.90 | 51.01 | 50.11 | 50.65 | 1,513,976 | -0.28(-0.56%) |
Nov 27, 2006 | 51.42 | 51.95 | 49.90 | 50.94 | 2,134,196 | -0.28(-0.55%) |
Nov 24, 2006 | 51.23 | 51.47 | 50.78 | 51.22 | 974,102 | +0.01(+0.02%) |
Nov 22, 2006 | 49.12 | 51.41 | 49.12 | 51.21 | 5,947,506 | +4.92(+10.63%) |
Nov 21, 2006 | 46.19 | 46.63 | 46.05 | 46.29 | 1,491,428 | +0.05(+0.10%) |
Nov 20, 2006 | 44.92 | 46.62 | 44.88 | 46.24 | 2,589,278 | +1.03(+2.28%) |
Nov 17, 2006 | 44.92 | 45.26 | 44.44 | 45.21 | 1,296,544 | -0.09(-0.21%) |
Nov 16, 2006 | 43.45 | 45.91 | 43.44 | 45.31 | 2,829,786 | +2.04(+4.72%) |
Nov 15, 2006 | 43.29 | 43.78 | 42.97 | 43.27 | 1,503,178 | -0.03(-0.07%) |
Nov 14, 2006 | 43.17 | 43.45 | 42.55 | 43.29 | 1,334,018 | +0.01(+0.02%) |
Nov 13, 2006 | 42.26 | 43.41 | 42.26 | 43.28 | 2,014,471 | +1.01(+2.39%) |
Nov 10, 2006 | 42.08 | 42.39 | 41.77 | 42.27 | 1,257,165 | +0.04(+0.09%) |
Nov 09, 2006 | 42.79 | 42.98 | 42.08 | 42.24 | 1,484,441 | -0.40(-0.93%) |
Nov 08, 2006 | 42.40 | 42.93 | 42.25 | 42.63 | 1,615,917 | +0.12(+0.29%) |
Nov 07, 2006 | 42.31 | 42.60 | 42.08 | 42.51 | 1,637,300 | +0.35(+0.83%) |
Nov 06, 2006 | 42.04 | 43.13 | 41.91 | 42.16 | 2,402,651 | -0.31(-0.73%) |
Nov 03, 2006 | 42.04 | 42.66 | 41.99 | 42.47 | 2,435,784 | +1.24(+3.00%) |
Nov 02, 2006 | 39.68 | 41.43 | 39.21 | 41.23 | 2,216,659 | +0.79(+1.96%) |
Nov 01, 2006 | 40.86 | 40.91 | 39.97 | 40.44 | 1,795,875 | -0.20(-0.49%) |
Oct 31, 2006 | 40.66 | 41.06 | 40.57 | 40.64 | 1,174,596 | -0.14(-0.35%) |
Oct 30, 2006 | 40.95 | 40.95 | 40.07 | 40.78 | 1,242,133 | -0.25(-0.60%) |
Oct 27, 2006 | 40.81 | 41.28 | 40.63 | 41.03 | 1,011,681 | -0.02(-0.05%) |
Oct 26, 2006 | 40.72 | 41.14 | 40.25 | 41.05 | 870,149 | +0.22(+0.53%) |
Oct 25, 2006 | 40.05 | 41.15 | 40.05 | 40.83 | 1,313,058 | +0.57(+1.41%) |
Oct 24, 2006 | 40.62 | 40.90 | 40.16 | 40.26 | 1,154,377 | -0.58(-1.41%) |
Oct 23, 2006 | 40.53 | 40.89 | 40.26 | 40.84 | 714,645 | +0.15(+0.37%) |
Oct 20, 2006 | 40.25 | 40.99 | 40.03 | 40.69 | 727,242 | +0.19(+0.47%) |
Oct 19, 2006 | 40.25 | 41.09 | 40.14 | 40.50 | 1,170,891 | +0.03(+0.07%) |
Oct 18, 2006 | 40.72 | 40.86 | 40.07 | 40.47 | 1,349,685 | +0.00(+0.00%) |
Oct 17, 2006 | 40.20 | 40.77 | 39.60 | 40.47 | 1,260,552 | +0.03(+0.07%) |
Oct 16, 2006 | 40.39 | 40.58 | 40.28 | 40.44 | 1,207,412 | -0.01(-0.02%) |
Oct 13, 2006 | 39.48 | 40.72 | 38.77 | 40.45 | 1,400,814 | +0.97(+2.46%) |
Oct 12, 2006 | 39.30 | 39.74 | 39.20 | 39.48 | 1,296,650 | +0.46(+1.19%) |
Oct 11, 2006 | 39.30 | 39.39 | 38.87 | 39.01 | 1,334,759 | -0.45(-1.15%) |
Oct 10, 2006 | 39.27 | 39.59 | 39.13 | 39.47 | 1,443,263 | +0.25(+0.63%) |
Oct 09, 2006 | 39.20 | 39.30 | 38.68 | 39.22 | 1,112,881 | -0.18(-0.46%) |
Oct 06, 2006 | 39.68 | 39.87 | 39.11 | 39.40 | 948,696 | -0.73(-1.81%) |
Oct 05, 2006 | 39.43 | 40.27 | 39.37 | 40.13 | 1,466,446 | +0.80(+2.04%) |
Oct 04, 2006 | 38.63 | 39.44 | 38.47 | 39.33 | 2,159,707 | +1.14(+2.99%) |
Oct 03, 2006 | 38.21 | 38.54 | 37.62 | 38.18 | 1,405,366 | -0.26(-0.66%) |