Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 56.23 | 57.00 | 55.98 | 57.00 | 528,000 | +0.58(+1.03%) |
Dec 28, 2006 | 55.90 | 56.68 | 55.62 | 56.42 | 438,500 | +0.37(+0.66%) |
Dec 27, 2006 | 56.40 | 56.55 | 55.42 | 56.05 | 267,600 | -0.20(-0.36%) |
Dec 26, 2006 | 55.52 | 56.48 | 55.30 | 56.25 | 193,800 | +0.73(+1.31%) |
Dec 22, 2006 | 55.75 | 56.65 | 55.20 | 55.52 | 673,300 | +1.07(+1.97%) |
Dec 21, 2006 | 54.95 | 55.50 | 53.60 | 54.45 | 377,700 | -0.43(-0.78%) |
Dec 20, 2006 | 54.64 | 55.37 | 54.64 | 54.88 | 545,300 | +0.27(+0.49%) |
Dec 19, 2006 | 53.21 | 54.66 | 53.20 | 54.61 | 647,300 | +0.69(+1.28%) |
Dec 18, 2006 | 53.03 | 54.22 | 52.16 | 53.92 | 782,300 | +0.82(+1.54%) |
Dec 15, 2006 | 53.70 | 54.35 | 52.81 | 53.10 | 848,200 | -0.85(-1.58%) |
Dec 14, 2006 | 54.20 | 55.70 | 53.80 | 53.95 | 705,700 | -0.25(-0.46%) |
Dec 13, 2006 | 54.67 | 55.39 | 54.20 | 54.20 | 747,300 | -0.30(-0.55%) |
Dec 12, 2006 | 55.00 | 55.57 | 54.00 | 54.50 | 795,000 | -0.35(-0.64%) |
Dec 11, 2006 | 55.96 | 55.96 | 54.31 | 54.85 | 655,000 | -0.45(-0.81%) |
Dec 08, 2006 | 54.91 | 55.45 | 53.62 | 55.30 | 980,200 | +0.54(+0.99%) |
Dec 07, 2006 | 57.13 | 57.36 | 54.50 | 54.76 | 1,128,800 | -2.37(-4.15%) |
Dec 06, 2006 | 56.80 | 57.64 | 56.35 | 57.13 | 745,400 | +0.28(+0.49%) |
Dec 05, 2006 | 57.75 | 57.95 | 56.63 | 56.85 | 700,800 | -1.15(-1.98%) |
Dec 04, 2006 | 58.15 | 59.35 | 57.75 | 58.00 | 748,300 | +0.51(+0.89%) |
Dec 01, 2006 | 57.60 | 58.08 | 57.00 | 57.49 | 282,100 | -0.46(-0.79%) |
Nov 30, 2006 | 57.89 | 58.74 | 57.65 | 57.95 | 464,800 | +0.06(+0.10%) |
Nov 29, 2006 | 57.93 | 58.44 | 57.66 | 57.89 | 364,900 | +0.57(+0.99%) |
Nov 28, 2006 | 57.70 | 57.82 | 55.75 | 57.32 | 1,020,600 | -0.49(-0.85%) |
Nov 27, 2006 | 60.81 | 60.82 | 57.63 | 57.81 | 1,113,400 | -3.20(-5.25%) |
Nov 24, 2006 | 60.36 | 61.27 | 60.36 | 61.01 | 121,100 | -0.26(-0.42%) |
Nov 22, 2006 | 61.01 | 61.75 | 60.60 | 61.27 | 354,900 | +0.04(+0.07%) |
Nov 21, 2006 | 61.60 | 62.36 | 61.00 | 61.23 | 769,000 | -0.63(-1.02%) |
Nov 20, 2006 | 59.88 | 62.00 | 59.60 | 61.86 | 1,315,600 | +1.98(+3.31%) |
Nov 17, 2006 | 58.77 | 59.88 | 58.00 | 59.88 | 1,051,400 | +1.11(+1.89%) |
Nov 16, 2006 | 59.00 | 59.06 | 58.17 | 58.77 | 629,800 | -0.07(-0.12%) |
Nov 15, 2006 | 58.10 | 59.00 | 57.50 | 58.84 | 766,700 | +0.97(+1.68%) |
Nov 14, 2006 | 57.40 | 58.32 | 56.75 | 57.87 | 1,330,500 | +1.22(+2.15%) |
Nov 13, 2006 | 57.80 | 57.86 | 56.50 | 56.65 | 539,400 | -0.65(-1.13%) |
Nov 10, 2006 | 57.10 | 57.76 | 56.70 | 57.30 | 425,000 | +0.72(+1.27%) |
Nov 09, 2006 | 57.78 | 57.90 | 56.11 | 56.58 | 481,100 | -1.10(-1.91%) |
Nov 08, 2006 | 57.50 | 58.48 | 56.60 | 57.68 | 543,100 | -0.40(-0.69%) |
Nov 07, 2006 | 58.85 | 58.87 | 57.99 | 58.08 | 694,100 | -0.18(-0.31%) |
Nov 06, 2006 | 57.79 | 58.98 | 57.79 | 58.26 | 624,300 | +1.18(+2.07%) |
Nov 03, 2006 | 57.10 | 57.39 | 55.50 | 57.08 | 814,000 | +0.29(+0.51%) |
Nov 02, 2006 | 56.70 | 57.60 | 56.06 | 56.79 | 1,017,700 | -1.43(-2.46%) |
Nov 01, 2006 | 58.95 | 59.91 | 57.32 | 58.22 | 1,684,400 | -1.68(-2.80%) |
Oct 31, 2006 | 59.00 | 60.25 | 58.13 | 59.90 | 1,947,200 | +0.85(+1.44%) |
Oct 30, 2006 | 58.45 | 59.10 | 57.30 | 59.05 | 720,700 | +0.63(+1.08%) |
Oct 27, 2006 | 58.46 | 59.20 | 57.66 | 58.42 | 699,900 | -0.08(-0.14%) |
Oct 26, 2006 | 57.15 | 58.85 | 56.80 | 58.50 | 975,600 | +1.55(+2.72%) |
Oct 25, 2006 | 57.70 | 58.70 | 56.93 | 56.95 | 1,109,700 | -0.75(-1.30%) |
Oct 24, 2006 | 56.10 | 57.72 | 55.84 | 57.70 | 631,000 | +1.30(+2.30%) |
Oct 23, 2006 | 55.05 | 56.58 | 55.05 | 56.40 | 927,100 | +1.44(+2.62%) |
Oct 20, 2006 | 54.20 | 55.12 | 53.75 | 54.96 | 1,350,200 | +0.96(+1.78%) |
Oct 19, 2006 | 54.25 | 54.97 | 53.77 | 54.00 | 818,400 | -0.85(-1.55%) |
Oct 18, 2006 | 55.98 | 56.52 | 54.50 | 54.85 | 827,100 | -0.64(-1.15%) |
Oct 17, 2006 | 55.70 | 56.46 | 54.77 | 55.49 | 797,500 | -0.56(-1.00%) |
Oct 16, 2006 | 56.80 | 57.49 | 55.69 | 56.05 | 973,700 | -0.75(-1.32%) |
Oct 13, 2006 | 57.60 | 57.60 | 56.35 | 56.80 | 1,120,200 | -0.43(-0.75%) |
Oct 12, 2006 | 55.70 | 57.64 | 55.69 | 57.23 | 1,484,500 | +1.83(+3.30%) |
Oct 11, 2006 | 56.48 | 57.25 | 54.63 | 55.40 | 1,730,000 | -1.08(-1.91%) |
Oct 10, 2006 | 55.50 | 57.46 | 55.24 | 56.48 | 4,248,100 | +0.79(+1.42%) |
Oct 09, 2006 | 52.48 | 56.75 | 52.30 | 55.69 | 4,559,300 | +4.10(+7.95%) |
Oct 06, 2006 | 50.45 | 51.59 | 48.55 | 51.59 | 6,765,700 | +1.47(+2.93%) |
Oct 05, 2006 | 50.99 | 51.10 | 48.30 | 50.12 | 3,901,400 | -0.87(-1.71%) |
Oct 04, 2006 | 49.48 | 51.44 | 48.76 | 50.99 | 3,278,700 | +1.49(+3.01%) |
Oct 03, 2006 | 49.01 | 50.07 | 48.80 | 49.50 | 1,017,300 | +0.50(+1.02%) |