Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.40 | 53.64 | 52.93 | 53.36 | 93,700 | -0.28(-0.52%) |
Dec 28, 2006 | 53.76 | 53.90 | 53.56 | 53.64 | 74,300 | -0.23(-0.43%) |
Dec 27, 2006 | 53.62 | 53.90 | 53.56 | 53.87 | 114,100 | +0.59(+1.11%) |
Dec 26, 2006 | 53.20 | 53.31 | 52.96 | 53.28 | 55,200 | +0.48(+0.91%) |
Dec 22, 2006 | 53.61 | 53.65 | 52.72 | 52.80 | 71,200 | -0.79(-1.47%) |
Dec 21, 2006 | 53.72 | 53.74 | 53.25 | 53.59 | 113,500 | +0.17(+0.32%) |
Dec 20, 2006 | 53.69 | 54.00 | 53.42 | 53.42 | 116,800 | +0.16(+0.30%) |
Dec 19, 2006 | 52.93 | 53.33 | 52.87 | 53.26 | 92,500 | -0.15(-0.28%) |
Dec 18, 2006 | 53.37 | 53.48 | 53.24 | 53.41 | 145,800 | +0.62(+1.17%) |
Dec 15, 2006 | 53.39 | 53.44 | 52.69 | 52.79 | 127,800 | -0.62(-1.16%) |
Dec 14, 2006 | 53.39 | 53.45 | 53.08 | 53.41 | 59,900 | -0.22(-0.41%) |
Dec 13, 2006 | 53.29 | 53.68 | 53.24 | 53.63 | 94,900 | +0.69(+1.30%) |
Dec 12, 2006 | 52.58 | 53.06 | 52.58 | 52.94 | 126,700 | +0.51(+0.97%) |
Dec 11, 2006 | 52.36 | 52.49 | 52.28 | 52.43 | 190,600 | -0.05(-0.10%) |
Dec 08, 2006 | 52.77 | 52.85 | 52.43 | 52.48 | 532,200 | +0.27(+0.52%) |
Dec 07, 2006 | 52.49 | 52.59 | 52.21 | 52.21 | 76,100 | -0.07(-0.13%) |
Dec 06, 2006 | 52.23 | 52.52 | 52.07 | 52.28 | 141,700 | -0.70(-1.32%) |
Dec 05, 2006 | 52.40 | 53.00 | 52.23 | 52.98 | 229,200 | +0.67(+1.28%) |
Dec 04, 2006 | 51.76 | 52.56 | 51.75 | 52.31 | 137,200 | +0.46(+0.89%) |
Dec 01, 2006 | 51.92 | 52.49 | 51.58 | 51.85 | 274,700 | +0.20(+0.39%) |
Nov 30, 2006 | 52.27 | 52.34 | 51.46 | 51.65 | 913,400 | -0.66(-1.26%) |
Nov 29, 2006 | 51.94 | 52.62 | 51.75 | 52.31 | 116,100 | +0.31(+0.60%) |
Nov 28, 2006 | 51.62 | 52.20 | 51.50 | 52.00 | 130,400 | -0.05(-0.10%) |
Nov 27, 2006 | 52.17 | 52.39 | 52.00 | 52.05 | 203,900 | +1.04(+2.04%) |
Nov 24, 2006 | 51.04 | 51.32 | 50.92 | 51.01 | 41,600 | -0.50(-0.97%) |
Nov 22, 2006 | 51.19 | 51.55 | 51.14 | 51.51 | 109,500 | +0.42(+0.82%) |
Nov 21, 2006 | 51.44 | 51.46 | 51.09 | 51.09 | 246,100 | -0.04(-0.08%) |
Nov 20, 2006 | 51.25 | 51.36 | 51.09 | 51.13 | 42,500 | -0.14(-0.27%) |
Nov 17, 2006 | 50.82 | 51.36 | 50.80 | 51.27 | 42,400 | -0.13(-0.25%) |
Nov 16, 2006 | 51.38 | 51.42 | 51.16 | 51.40 | 53,500 | -0.18(-0.35%) |
Nov 15, 2006 | 51.40 | 51.73 | 51.33 | 51.58 | 52,000 | -0.16(-0.31%) |
Nov 14, 2006 | 51.77 | 51.83 | 51.15 | 51.74 | 59,100 | +0.36(+0.70%) |
Nov 13, 2006 | 51.60 | 51.69 | 51.38 | 51.38 | 72,700 | -0.55(-1.06%) |
Nov 10, 2006 | 51.91 | 52.16 | 51.87 | 51.93 | 63,100 | +0.28(+0.54%) |
Nov 09, 2006 | 51.43 | 51.95 | 51.43 | 51.65 | 150,800 | +0.06(+0.12%) |
Nov 08, 2006 | 51.43 | 51.67 | 51.30 | 51.59 | 78,600 | +0.51(+1.00%) |
Nov 07, 2006 | 51.38 | 51.54 | 51.08 | 51.08 | 55,600 | -0.27(-0.53%) |
Nov 06, 2006 | 50.88 | 51.42 | 50.88 | 51.35 | 68,500 | +0.86(+1.70%) |
Nov 03, 2006 | 50.97 | 50.97 | 50.32 | 50.49 | 57,000 | -0.27(-0.53%) |
Nov 02, 2006 | 50.40 | 51.20 | 50.24 | 50.76 | 211,500 | -0.09(-0.18%) |
Nov 01, 2006 | 51.23 | 51.50 | 50.83 | 50.85 | 112,200 | +0.66(+1.32%) |
Oct 31, 2006 | 50.23 | 50.51 | 50.06 | 50.19 | 69,300 | +0.27(+0.54%) |
Oct 30, 2006 | 49.78 | 50.01 | 49.59 | 49.92 | 93,100 | -0.40(-0.79%) |
Oct 27, 2006 | 50.60 | 50.65 | 50.11 | 50.32 | 158,700 | -1.12(-2.18%) |
Oct 26, 2006 | 51.18 | 51.50 | 50.98 | 51.44 | 47,900 | +0.28(+0.55%) |
Oct 25, 2006 | 50.92 | 51.24 | 50.87 | 51.16 | 58,600 | -0.14(-0.27%) |
Oct 24, 2006 | 50.95 | 51.36 | 50.95 | 51.30 | 73,500 | +0.77(+1.52%) |
Oct 23, 2006 | 50.45 | 50.70 | 50.35 | 50.53 | 78,100 | -0.40(-0.79%) |
Oct 20, 2006 | 50.81 | 50.97 | 50.65 | 50.93 | 55,800 | +0.42(+0.83%) |
Oct 19, 2006 | 50.22 | 50.65 | 50.18 | 50.51 | 88,000 | +0.25(+0.50%) |
Oct 18, 2006 | 50.01 | 50.30 | 49.98 | 50.26 | 70,700 | +0.47(+0.94%) |
Oct 17, 2006 | 49.90 | 49.93 | 49.37 | 49.79 | 143,600 | -0.34(-0.68%) |
Oct 16, 2006 | 49.76 | 50.13 | 49.73 | 50.13 | 68,000 | -0.12(-0.24%) |
Oct 13, 2006 | 49.87 | 50.29 | 49.77 | 50.25 | 61,100 | -0.01(-0.02%) |
Oct 12, 2006 | 50.00 | 50.40 | 49.87 | 50.26 | 137,400 | -0.09(-0.18%) |
Oct 11, 2006 | 50.32 | 50.72 | 50.21 | 50.35 | 118,500 | -0.38(-0.75%) |
Oct 10, 2006 | 50.70 | 50.75 | 50.49 | 50.73 | 75,300 | -0.43(-0.84%) |
Oct 09, 2006 | 50.91 | 51.19 | 50.78 | 51.16 | 96,500 | +0.60(+1.19%) |
Oct 06, 2006 | 51.71 | 50.78 | 50.34 | 50.56 | 175,300 | -1.14(-2.21%) |
Oct 05, 2006 | 51.96 | 51.97 | 51.45 | 51.70 | 80,800 | -0.27(-0.52%) |
Oct 04, 2006 | 51.26 | 52.09 | 51.19 | 51.97 | 85,600 | +0.78(+1.52%) |
Oct 03, 2006 | 51.03 | 51.37 | 50.83 | 51.19 | 211,000 | -0.26(-0.51%) |