Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.60 | 58.61 | 57.74 | 58.30 | 1,967,754 | -0.40(-0.68%) |
Dec 28, 2006 | 58.91 | 59.32 | 58.31 | 58.70 | 2,006,146 | +0.06(+0.10%) |
Dec 27, 2006 | 58.14 | 58.70 | 57.37 | 58.64 | 2,188,511 | +0.54(+0.93%) |
Dec 26, 2006 | 58.56 | 59.33 | 57.21 | 58.10 | 2,081,971 | -0.37(-0.64%) |
Dec 22, 2006 | 58.72 | 59.37 | 57.54 | 58.48 | 1,786,897 | -0.26(-0.43%) |
Dec 21, 2006 | 59.21 | 59.76 | 58.48 | 58.73 | 1,995,314 | -0.47(-0.80%) |
Dec 20, 2006 | 59.90 | 60.29 | 59.15 | 59.21 | 3,136,806 | -0.69(-1.16%) |
Dec 19, 2006 | 58.96 | 60.35 | 58.11 | 59.90 | 3,907,673 | +0.57(+0.96%) |
Dec 18, 2006 | 61.14 | 61.14 | 59.09 | 59.33 | 3,873,531 | -1.97(-3.21%) |
Dec 15, 2006 | 61.42 | 62.01 | 61.01 | 61.30 | 3,774,670 | -0.28(-0.45%) |
Dec 14, 2006 | 60.20 | 61.72 | 59.92 | 61.58 | 4,123,768 | +1.66(+2.76%) |
Dec 13, 2006 | 59.55 | 60.60 | 59.09 | 59.92 | 4,831,562 | +1.14(+1.94%) |
Dec 12, 2006 | 59.58 | 60.31 | 58.65 | 58.78 | 4,059,323 | -0.66(-1.10%) |
Dec 11, 2006 | 58.57 | 60.12 | 58.27 | 59.44 | 3,391,705 | +0.29(+0.49%) |
Dec 08, 2006 | 59.44 | 60.17 | 58.71 | 59.15 | 3,438,187 | +0.63(+1.07%) |
Dec 07, 2006 | 58.93 | 59.03 | 57.64 | 58.52 | 3,217,842 | -0.50(-0.84%) |
Dec 06, 2006 | 57.70 | 59.41 | 57.39 | 59.02 | 4,814,971 | +1.14(+1.97%) |
Dec 05, 2006 | 57.97 | 58.08 | 56.56 | 57.88 | 4,611,627 | +0.39(+0.69%) |
Dec 04, 2006 | 58.13 | 58.34 | 57.14 | 57.48 | 3,442,986 | -1.29(-2.20%) |
Dec 01, 2006 | 56.24 | 58.85 | 55.84 | 58.77 | 6,182,156 | +2.17(+3.83%) |
Nov 30, 2006 | 56.81 | 57.36 | 56.17 | 56.61 | 4,889,288 | -0.59(-1.03%) |
Nov 29, 2006 | 55.89 | 57.37 | 55.27 | 57.20 | 4,972,243 | +2.14(+3.89%) |
Nov 28, 2006 | 55.35 | 56.21 | 55.06 | 55.06 | 5,047,931 | -0.03(-0.05%) |
Nov 27, 2006 | 56.41 | 56.48 | 54.79 | 55.08 | 3,015,732 | -0.72(-1.29%) |
Nov 24, 2006 | 58.16 | 58.16 | 55.57 | 55.81 | 736,999 | +0.27(+0.49%) |
Nov 22, 2006 | 54.95 | 55.90 | 54.23 | 55.54 | 3,710,226 | +0.35(+0.63%) |
Nov 21, 2006 | 54.99 | 55.59 | 54.77 | 55.19 | 4,179,848 | +0.54(+0.99%) |
Nov 20, 2006 | 54.40 | 55.33 | 53.92 | 54.65 | 4,196,303 | +0.19(+0.35%) |
Nov 17, 2006 | 53.77 | 54.58 | 53.10 | 54.46 | 4,326,014 | +0.69(+1.28%) |
Nov 16, 2006 | 55.83 | 55.97 | 53.64 | 53.77 | 4,630,275 | -1.69(-3.05%) |
Nov 15, 2006 | 55.13 | 56.41 | 55.08 | 55.46 | 4,118,009 | +0.34(+0.61%) |
Nov 14, 2006 | 54.77 | 55.49 | 54.62 | 55.13 | 3,542,121 | +0.47(+0.85%) |
Nov 13, 2006 | 54.12 | 54.90 | 53.79 | 54.66 | 4,485,618 | -0.23(-0.41%) |
Nov 10, 2006 | 55.16 | 55.31 | 54.11 | 54.89 | 3,395,544 | -0.28(-0.50%) |
Nov 09, 2006 | 55.70 | 56.66 | 54.95 | 55.16 | 5,567,327 | -0.24(-0.43%) |
Nov 08, 2006 | 53.24 | 55.48 | 52.93 | 55.41 | 6,829,070 | +1.62(+3.01%) |
Nov 07, 2006 | 53.68 | 53.94 | 52.71 | 53.79 | 5,211,099 | +0.44(+0.83%) |
Nov 06, 2006 | 51.46 | 53.52 | 51.41 | 53.34 | 6,161,863 | +1.55(+3.00%) |
Nov 03, 2006 | 49.54 | 52.00 | 50.09 | 51.79 | 5,398,263 | +2.28(+4.61%) |
Nov 02, 2006 | 49.34 | 50.24 | 48.58 | 49.51 | 5,308,177 | +0.26(+0.53%) |
Nov 01, 2006 | 50.74 | 50.88 | 48.94 | 49.24 | 5,934,798 | -1.25(-2.47%) |
Oct 31, 2006 | 49.65 | 50.58 | 49.16 | 50.49 | 6,690,857 | +0.74(+1.50%) |
Oct 30, 2006 | 51.73 | 51.90 | 49.71 | 49.75 | 8,505,041 | -1.98(-3.83%) |
Oct 27, 2006 | 51.77 | 53.31 | 51.53 | 51.73 | 6,482,577 | -0.71(-1.36%) |
Oct 26, 2006 | 52.53 | 52.64 | 51.32 | 52.44 | 8,125,366 | +0.93(+1.81%) |
Oct 25, 2006 | 49.74 | 52.00 | 49.74 | 51.51 | 9,024,985 | +0.82(+1.63%) |
Oct 24, 2006 | 49.35 | 51.00 | 49.23 | 50.69 | 4,305,721 | +1.35(+2.73%) |
Oct 23, 2006 | 49.03 | 50.21 | 48.28 | 49.34 | 4,617,935 | +0.31(+0.62%) |
Oct 20, 2006 | 50.52 | 50.52 | 49.00 | 49.03 | 4,441,740 | -1.57(-3.10%) |
Oct 19, 2006 | 49.88 | 50.60 | 48.92 | 50.60 | 5,416,225 | +1.75(+3.58%) |
Oct 18, 2006 | 49.84 | 50.24 | 48.46 | 48.85 | 5,753,257 | -0.77(-1.54%) |
Oct 17, 2006 | 51.21 | 51.21 | 49.12 | 49.61 | 4,661,126 | -1.14(-2.24%) |
Oct 16, 2006 | 49.81 | 50.76 | 49.59 | 50.75 | 3,675,535 | +1.23(+2.47%) |
Oct 13, 2006 | 48.50 | 50.23 | 48.50 | 49.53 | 5,261,147 | +1.19(+2.46%) |
Oct 12, 2006 | 47.26 | 48.55 | 46.92 | 48.34 | 5,306,669 | +1.25(+2.65%) |
Oct 11, 2006 | 48.13 | 48.61 | 46.81 | 47.09 | 6,116,340 | -1.52(-3.12%) |
Oct 10, 2006 | 47.26 | 48.79 | 47.00 | 48.61 | 6,544,691 | +1.35(+2.85%) |
Oct 09, 2006 | 48.64 | 49.05 | 47.09 | 47.26 | 5,118,820 | -0.89(-1.85%) |
Oct 06, 2006 | 48.29 | 48.64 | 47.35 | 48.15 | 5,118,272 | -0.76(-1.55%) |
Oct 05, 2006 | 48.86 | 49.23 | 47.65 | 48.91 | 6,294,728 | +1.36(+2.87%) |
Oct 04, 2006 | 46.76 | 47.54 | 45.41 | 47.54 | 9,299,218 | +0.94(+2.02%) |
Oct 03, 2006 | 48.85 | 48.86 | 46.46 | 46.60 | 8,746,640 | -3.36(-6.73%) |