Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 55.67 | 56.17 | 55.57 | 55.76 | 7,764,104 | +0.10(+0.19%) |
Dec 28, 2006 | 55.73 | 55.90 | 55.59 | 55.65 | 7,844,256 | -0.13(-0.24%) |
Dec 27, 2006 | 55.27 | 55.80 | 55.25 | 55.78 | 7,966,052 | +0.88(+1.61%) |
Dec 26, 2006 | 54.52 | 54.99 | 54.48 | 54.90 | 3,970,480 | +0.24(+0.43%) |
Dec 22, 2006 | 54.95 | 55.08 | 54.66 | 54.66 | 5,282,184 | -0.38(-0.69%) |
Dec 21, 2006 | 54.97 | 55.38 | 54.83 | 55.04 | 7,676,460 | -0.05(-0.09%) |
Dec 20, 2006 | 55.15 | 55.38 | 54.92 | 55.10 | 6,371,378 | +0.00(+0.00%) |
Dec 19, 2006 | 54.58 | 55.32 | 54.47 | 55.10 | 8,595,768 | +0.32(+0.59%) |
Dec 18, 2006 | 54.49 | 55.19 | 54.41 | 54.77 | 13,913,148 | +0.08(+0.15%) |
Dec 15, 2006 | 54.87 | 54.98 | 54.55 | 54.69 | 14,090,180 | -0.03(-0.06%) |
Dec 14, 2006 | 54.50 | 54.93 | 54.26 | 54.73 | 8,092,030 | +0.34(+0.62%) |
Dec 13, 2006 | 54.40 | 54.71 | 54.23 | 54.39 | 11,223,530 | +0.37(+0.69%) |
Dec 12, 2006 | 53.72 | 54.44 | 53.55 | 54.02 | 13,588,011 | +0.28(+0.51%) |
Dec 11, 2006 | 53.79 | 54.15 | 53.70 | 53.74 | 6,027,422 | -0.13(-0.23%) |
Dec 08, 2006 | 53.75 | 54.17 | 53.64 | 53.87 | 7,213,670 | -0.21(-0.39%) |
Dec 07, 2006 | 53.95 | 54.19 | 53.69 | 54.08 | 7,511,277 | +0.06(+0.12%) |
Dec 06, 2006 | 54.22 | 54.45 | 53.95 | 54.02 | 10,366,950 | -0.21(-0.38%) |
Dec 05, 2006 | 53.67 | 54.31 | 53.63 | 54.22 | 11,998,738 | +0.56(+1.04%) |
Dec 04, 2006 | 53.09 | 53.92 | 52.94 | 53.67 | 13,082,008 | +1.30(+2.48%) |
Dec 01, 2006 | 52.28 | 52.75 | 51.97 | 52.37 | 9,488,241 | -0.38(-0.73%) |
Nov 30, 2006 | 52.43 | 53.08 | 52.37 | 52.75 | 11,229,454 | +0.23(+0.44%) |
Nov 29, 2006 | 52.43 | 52.60 | 52.23 | 52.52 | 8,055,265 | +0.10(+0.19%) |
Nov 28, 2006 | 52.02 | 52.55 | 51.90 | 52.43 | 8,646,821 | -0.06(-0.11%) |
Nov 27, 2006 | 53.21 | 53.51 | 52.29 | 52.48 | 10,949,445 | -1.09(-2.04%) |
Nov 24, 2006 | 53.40 | 53.80 | 53.36 | 53.57 | 3,712,426 | -0.10(-0.18%) |
Nov 22, 2006 | 53.32 | 53.80 | 53.26 | 53.67 | 5,840,110 | +0.25(+0.47%) |
Nov 21, 2006 | 53.38 | 53.62 | 53.29 | 53.42 | 5,346,654 | -0.10(-0.18%) |
Nov 20, 2006 | 53.72 | 53.83 | 53.38 | 53.52 | 8,730,632 | -0.32(-0.60%) |
Nov 17, 2006 | 53.61 | 53.98 | 53.55 | 53.84 | 9,149,513 | +0.20(+0.36%) |
Nov 16, 2006 | 53.41 | 53.72 | 53.14 | 53.64 | 7,268,557 | +0.21(+0.39%) |
Nov 15, 2006 | 53.42 | 53.53 | 53.11 | 53.44 | 7,270,822 | -0.10(-0.19%) |
Nov 14, 2006 | 52.80 | 53.54 | 52.60 | 53.54 | 10,233,306 | +0.70(+1.33%) |
Nov 13, 2006 | 52.54 | 53.05 | 52.46 | 52.84 | 7,594,043 | +0.18(+0.34%) |
Nov 10, 2006 | 52.97 | 53.00 | 52.59 | 52.66 | 9,356,165 | -0.38(-0.71%) |
Nov 09, 2006 | 53.14 | 53.48 | 53.01 | 53.04 | 7,873,878 | -0.10(-0.18%) |
Nov 08, 2006 | 52.94 | 53.33 | 52.81 | 53.14 | 10,493,276 | -0.09(-0.17%) |
Nov 07, 2006 | 53.04 | 53.60 | 53.04 | 53.23 | 12,728,817 | +0.09(+0.16%) |
Nov 06, 2006 | 52.51 | 53.22 | 52.51 | 53.14 | 10,874,346 | +0.68(+1.30%) |
Nov 03, 2006 | 52.66 | 52.99 | 52.33 | 52.46 | 7,856,976 | -0.16(-0.29%) |
Nov 02, 2006 | 52.69 | 52.77 | 52.37 | 52.62 | 8,529,381 | -0.07(-0.13%) |
Nov 01, 2006 | 53.09 | 53.19 | 52.51 | 52.69 | 10,185,737 | -0.30(-0.57%) |
Oct 31, 2006 | 52.51 | 53.19 | 52.51 | 52.99 | 16,148,167 | +0.48(+0.91%) |
Oct 30, 2006 | 51.82 | 52.80 | 51.54 | 52.51 | 9,747,167 | +0.42(+0.82%) |
Oct 27, 2006 | 52.17 | 52.74 | 51.98 | 52.09 | 10,176,328 | -0.45(-0.85%) |
Oct 26, 2006 | 52.70 | 52.76 | 52.37 | 52.54 | 8,695,260 | -0.17(-0.32%) |
Oct 25, 2006 | 52.35 | 52.79 | 52.19 | 52.70 | 10,667,345 | +0.20(+0.37%) |
Oct 24, 2006 | 52.17 | 52.77 | 52.11 | 52.51 | 16,069,234 | -0.04(-0.08%) |
Oct 23, 2006 | 51.68 | 52.80 | 51.66 | 52.55 | 15,441,959 | +0.62(+1.19%) |
Oct 20, 2006 | 51.67 | 52.05 | 51.39 | 51.93 | 12,879,015 | +0.36(+0.69%) |
Oct 19, 2006 | 51.54 | 52.21 | 51.26 | 51.57 | 18,602,906 | +0.02(+0.04%) |
Oct 18, 2006 | 51.94 | 52.82 | 51.50 | 51.55 | 48,572,396 | +1.65(+3.30%) |
Oct 17, 2006 | 49.55 | 50.47 | 49.48 | 49.90 | 23,170,518 | +0.14(+0.28%) |
Oct 16, 2006 | 49.40 | 50.27 | 49.21 | 49.76 | 15,042,593 | +0.36(+0.73%) |
Oct 13, 2006 | 48.47 | 49.48 | 48.46 | 49.40 | 13,571,109 | +0.79(+1.63%) |
Oct 12, 2006 | 48.32 | 48.73 | 48.27 | 48.61 | 8,122,697 | +0.29(+0.61%) |
Oct 11, 2006 | 48.29 | 48.60 | 48.09 | 48.32 | 9,079,118 | +0.00(+0.00%) |
Oct 10, 2006 | 48.04 | 48.57 | 47.96 | 48.32 | 8,211,909 | +0.11(+0.23%) |
Oct 09, 2006 | 47.71 | 48.25 | 47.63 | 48.21 | 7,823,870 | +0.49(+1.03%) |
Oct 06, 2006 | 47.59 | 48.08 | 47.35 | 47.71 | 9,306,157 | +0.13(+0.27%) |
Oct 05, 2006 | 47.53 | 47.76 | 47.41 | 47.59 | 8,636,540 | -0.10(-0.22%) |
Oct 04, 2006 | 46.86 | 47.78 | 46.85 | 47.69 | 10,858,490 | +0.83(+1.78%) |
Oct 03, 2006 | 46.99 | 47.21 | 46.81 | 46.86 | 8,430,759 | -0.13(-0.27%) |