Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 52.48 | 52.82 | 52.17 | 52.17 | 4,700 | -0.38(-0.72%) |
Dec 28, 2006 | 52.74 | 52.74 | 52.52 | 52.55 | 6,600 | -0.19(-0.36%) |
Dec 27, 2006 | 52.70 | 52.76 | 52.52 | 52.74 | 5,100 | +0.44(+0.84%) |
Dec 26, 2006 | 51.85 | 52.30 | 51.85 | 52.30 | 4,600 | +0.34(+0.65%) |
Dec 22, 2006 | 52.08 | 52.11 | 51.86 | 51.96 | 18,300 | -0.33(-0.63%) |
Dec 21, 2006 | 52.46 | 52.71 | 52.23 | 52.29 | 11,400 | -0.17(-0.32%) |
Dec 20, 2006 | 52.52 | 52.83 | 52.42 | 52.46 | 11,300 | +0.04(+0.08%) |
Dec 19, 2006 | 52.00 | 52.56 | 51.89 | 52.42 | 30,800 | -0.12(-0.23%) |
Dec 18, 2006 | 53.17 | 53.23 | 52.47 | 52.54 | 15,700 | -0.50(-0.94%) |
Dec 15, 2006 | 53.22 | 53.30 | 52.94 | 53.04 | 11,200 | -0.04(-0.08%) |
Dec 14, 2006 | 52.63 | 53.19 | 52.63 | 53.08 | 9,900 | +0.58(+1.11%) |
Dec 13, 2006 | 52.60 | 52.60 | 52.34 | 52.50 | 4,100 | +0.29(+0.55%) |
Dec 12, 2006 | 52.39 | 52.43 | 51.88 | 52.21 | 7,300 | -0.22(-0.42%) |
Dec 11, 2006 | 52.25 | 52.68 | 52.25 | 52.43 | 31,100 | +0.08(+0.15%) |
Dec 08, 2006 | 52.05 | 52.69 | 51.82 | 52.35 | 9,500 | +0.07(+0.13%) |
Dec 07, 2006 | 52.90 | 52.90 | 52.28 | 52.28 | 9,500 | -0.37(-0.71%) |
Dec 06, 2006 | 52.75 | 52.86 | 52.61 | 52.65 | 20,100 | -0.35(-0.66%) |
Dec 05, 2006 | 52.92 | 53.08 | 52.92 | 53.00 | 4,400 | +0.16(+0.31%) |
Dec 04, 2006 | 52.16 | 53.03 | 52.16 | 52.84 | 15,300 | +0.92(+1.77%) |
Dec 01, 2006 | 51.70 | 52.26 | 51.37 | 51.92 | 9,100 | -0.24(-0.46%) |
Nov 30, 2006 | 52.16 | 52.24 | 51.82 | 52.16 | 33,100 | +0.10(+0.19%) |
Nov 29, 2006 | 52.15 | 52.21 | 51.77 | 52.06 | 6,200 | +0.40(+0.77%) |
Nov 28, 2006 | 51.57 | 51.85 | 51.38 | 51.66 | 39,900 | +0.00(+0.00%) |
Nov 27, 2006 | 52.81 | 52.81 | 51.63 | 51.66 | 15,500 | -1.40(-2.64%) |
Nov 24, 2006 | 52.73 | 53.17 | 52.73 | 53.06 | 4,800 | -0.08(-0.15%) |
Nov 22, 2006 | 52.90 | 53.22 | 52.86 | 53.14 | 8,900 | +0.35(+0.66%) |
Nov 21, 2006 | 52.86 | 52.88 | 52.67 | 52.79 | 8,200 | -0.25(-0.47%) |
Nov 20, 2006 | 52.78 | 53.06 | 52.61 | 53.04 | 14,300 | +0.16(+0.30%) |
Nov 17, 2006 | 52.77 | 52.88 | 52.61 | 52.88 | 9,800 | -0.02(-0.04%) |
Nov 16, 2006 | 52.82 | 53.03 | 52.74 | 52.90 | 10,800 | -0.46(-0.86%) |
Nov 15, 2006 | 53.37 | 53.53 | 53.24 | 53.36 | 14,300 | +0.18(+0.34%) |
Nov 14, 2006 | 52.60 | 53.25 | 52.39 | 53.18 | 29,000 | +0.69(+1.31%) |
Nov 13, 2006 | 51.97 | 52.51 | 51.97 | 52.49 | 19,400 | +0.54(+1.04%) |
Nov 10, 2006 | 51.53 | 51.95 | 51.53 | 51.95 | 16,900 | +0.49(+0.95%) |
Nov 09, 2006 | 52.22 | 52.22 | 51.46 | 51.46 | 43,600 | -0.37(-0.71%) |
Nov 08, 2006 | 51.25 | 52.08 | 51.25 | 51.83 | 18,600 | +0.18(+0.35%) |
Nov 07, 2006 | 51.46 | 52.03 | 51.46 | 51.65 | 10,000 | +0.27(+0.53%) |
Nov 06, 2006 | 50.66 | 51.41 | 50.62 | 51.38 | 12,900 | +0.94(+1.86%) |
Nov 03, 2006 | 50.35 | 50.44 | 49.90 | 50.44 | 11,500 | +0.15(+0.30%) |
Nov 02, 2006 | 50.18 | 50.47 | 50.08 | 50.29 | 12,800 | -0.05(-0.10%) |
Nov 01, 2006 | 51.60 | 51.60 | 50.29 | 50.34 | 1,213,700 | -1.11(-2.16%) |
Oct 31, 2006 | 51.50 | 51.81 | 51.38 | 51.45 | 12,100 | -0.05(-0.10%) |
Oct 30, 2006 | 51.28 | 51.71 | 51.05 | 51.50 | 39,800 | +0.12(+0.24%) |
Oct 27, 2006 | 51.89 | 52.00 | 51.26 | 51.38 | 24,800 | -0.63(-1.21%) |
Oct 26, 2006 | 51.63 | 52.01 | 51.22 | 52.01 | 11,900 | +0.63(+1.23%) |
Oct 25, 2006 | 51.04 | 51.43 | 51.00 | 51.38 | 60,300 | +0.36(+0.71%) |
Oct 24, 2006 | 51.01 | 51.12 | 50.88 | 51.02 | 29,800 | -0.15(-0.29%) |
Oct 23, 2006 | 50.78 | 51.39 | 50.78 | 51.17 | 42,200 | +0.35(+0.69%) |
Oct 20, 2006 | 51.03 | 51.03 | 50.62 | 50.82 | 16,400 | -0.42(-0.82%) |
Oct 19, 2006 | 51.08 | 51.33 | 51.00 | 51.24 | 66,900 | +0.00(+0.00%) |
Oct 18, 2006 | 51.84 | 51.84 | 51.05 | 51.24 | 28,700 | -0.36(-0.70%) |
Oct 17, 2006 | 51.57 | 51.62 | 51.18 | 51.60 | 33,000 | -0.48(-0.92%) |
Oct 16, 2006 | 51.80 | 52.15 | 51.80 | 52.08 | 36,000 | +0.16(+0.31%) |
Oct 13, 2006 | 51.54 | 51.97 | 51.54 | 51.92 | 35,400 | +0.35(+0.67%) |
Oct 12, 2006 | 51.25 | 51.59 | 51.14 | 51.57 | 16,300 | +0.69(+1.36%) |
Oct 11, 2006 | 51.01 | 51.31 | 50.73 | 50.88 | 11,900 | -0.10(-0.20%) |
Oct 10, 2006 | 50.92 | 51.09 | 50.79 | 50.98 | 13,200 | +0.12(+0.24%) |
Oct 09, 2006 | 50.40 | 51.03 | 50.36 | 50.86 | 25,700 | +0.33(+0.65%) |
Oct 06, 2006 | 50.64 | 50.72 | 50.35 | 50.53 | 5,300 | -0.29(-0.57%) |
Oct 05, 2006 | 50.40 | 50.86 | 50.40 | 50.82 | 9,700 | +0.38(+0.75%) |
Oct 04, 2006 | 49.30 | 50.44 | 49.30 | 50.44 | 21,900 | +1.06(+2.15%) |
Oct 03, 2006 | 49.01 | 49.65 | 49.00 | 49.38 | 6,800 | -0.14(-0.28%) |