Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 59.83 | 59.97 | 59.57 | 59.68 | 1,393,261 | -0.17(-0.28%) |
Dec 28, 2006 | 59.99 | 60.04 | 59.81 | 59.85 | 1,231,973 | -0.15(-0.25%) |
Dec 27, 2006 | 59.68 | 60.04 | 59.68 | 60.00 | 1,422,498 | +0.45(+0.75%) |
Dec 26, 2006 | 59.24 | 59.59 | 59.23 | 59.55 | 1,217,978 | +0.41(+0.70%) |
Dec 22, 2006 | 59.50 | 59.51 | 59.14 | 59.14 | 1,075,395 | -0.35(-0.59%) |
Dec 21, 2006 | 59.69 | 59.81 | 59.39 | 59.50 | 2,840,424 | -0.14(-0.24%) |
Dec 20, 2006 | 59.73 | 59.84 | 59.61 | 59.64 | 1,120,706 | -0.35(-0.59%) |
Dec 19, 2006 | 59.74 | 60.15 | 59.65 | 59.99 | 1,733,713 | +0.09(+0.14%) |
Dec 18, 2006 | 60.13 | 60.21 | 59.81 | 59.91 | 1,576,166 | -0.06(-0.11%) |
Dec 15, 2006 | 60.12 | 60.23 | 59.94 | 59.97 | 1,310,400 | -0.03(-0.05%) |
Dec 14, 2006 | 59.55 | 60.07 | 59.49 | 60.00 | 1,433,860 | +0.44(+0.74%) |
Dec 13, 2006 | 59.55 | 59.62 | 59.40 | 59.56 | 1,483,605 | +0.15(+0.26%) |
Dec 12, 2006 | 59.34 | 59.45 | 59.10 | 59.41 | 1,153,130 | +0.00(+0.00%) |
Dec 11, 2006 | 59.13 | 59.41 | 59.12 | 59.41 | 1,503,281 | +0.35(+0.60%) |
Dec 08, 2006 | 59.03 | 59.28 | 58.88 | 59.06 | 1,163,661 | +0.01(+0.02%) |
Dec 07, 2006 | 59.27 | 59.37 | 59.00 | 59.04 | 1,424,161 | -0.12(-0.20%) |
Dec 06, 2006 | 59.24 | 59.32 | 59.08 | 59.16 | 1,535,151 | -0.08(-0.13%) |
Dec 05, 2006 | 59.08 | 59.31 | 58.97 | 59.24 | 1,721,381 | +0.30(+0.50%) |
Dec 04, 2006 | 58.50 | 59.02 | 58.50 | 58.94 | 1,328,552 | +0.24(+0.41%) |
Dec 01, 2006 | 58.35 | 58.75 | 58.19 | 58.70 | 1,412,244 | +0.02(+0.04%) |
Nov 30, 2006 | 58.64 | 58.90 | 58.39 | 58.68 | 1,674,823 | +0.12(+0.20%) |
Nov 29, 2006 | 58.07 | 58.62 | 58.06 | 58.56 | 1,507,299 | +0.71(+1.22%) |
Nov 28, 2006 | 57.61 | 57.94 | 57.55 | 57.86 | 2,318,038 | +0.22(+0.39%) |
Nov 27, 2006 | 58.33 | 58.33 | 57.61 | 57.63 | 2,184,046 | -0.71(-1.22%) |
Nov 24, 2006 | 58.22 | 58.49 | 58.20 | 58.35 | 971,195 | -0.16(-0.27%) |
Nov 22, 2006 | 58.49 | 58.64 | 58.38 | 58.51 | 871,983 | +0.07(+0.12%) |
Nov 21, 2006 | 58.38 | 58.49 | 58.33 | 58.44 | 1,142,322 | +0.01(+0.02%) |
Nov 20, 2006 | 58.38 | 58.56 | 58.30 | 58.42 | 1,070,268 | +0.03(+0.05%) |
Nov 17, 2006 | 58.14 | 58.39 | 58.04 | 58.39 | 728,292 | +0.11(+0.19%) |
Nov 16, 2006 | 58.40 | 58.43 | 58.20 | 58.28 | 1,356,265 | +0.05(+0.09%) |
Nov 15, 2006 | 58.11 | 58.34 | 57.99 | 58.23 | 1,210,218 | +0.09(+0.16%) |
Nov 14, 2006 | 58.01 | 58.24 | 57.59 | 58.14 | 1,626,049 | +0.30(+0.52%) |
Nov 13, 2006 | 57.69 | 57.97 | 57.58 | 57.84 | 1,039,923 | +0.08(+0.14%) |
Nov 10, 2006 | 57.69 | 57.77 | 57.51 | 57.76 | 835,125 | +0.03(+0.05%) |
Nov 09, 2006 | 57.91 | 57.93 | 57.58 | 57.73 | 1,300,008 | -0.19(-0.34%) |
Nov 08, 2006 | 57.45 | 57.99 | 57.43 | 57.92 | 2,100,769 | +0.22(+0.38%) |
Nov 07, 2006 | 57.63 | 57.83 | 57.56 | 57.71 | 1,177,656 | +0.12(+0.20%) |
Nov 06, 2006 | 57.14 | 57.66 | 57.11 | 57.59 | 1,798,561 | +0.65(+1.14%) |
Nov 03, 2006 | 57.19 | 57.22 | 56.82 | 56.94 | 1,892,230 | -0.06(-0.10%) |
Nov 02, 2006 | 56.95 | 57.05 | 56.81 | 57.00 | 1,551,917 | -0.03(-0.05%) |
Nov 01, 2006 | 57.47 | 57.55 | 57.01 | 57.03 | 1,714,730 | -0.31(-0.54%) |
Oct 31, 2006 | 57.46 | 57.53 | 57.11 | 57.34 | 1,610,253 | -0.08(-0.14%) |
Oct 30, 2006 | 57.46 | 57.56 | 57.30 | 57.42 | 1,728,863 | -0.14(-0.25%) |
Oct 27, 2006 | 57.74 | 57.82 | 57.44 | 57.56 | 1,649,466 | -0.21(-0.36%) |
Oct 26, 2006 | 57.68 | 57.90 | 57.53 | 57.77 | 892,768 | +0.14(+0.25%) |
Oct 25, 2006 | 57.33 | 57.66 | 57.26 | 57.63 | 1,656,117 | +0.31(+0.54%) |
Oct 24, 2006 | 57.08 | 57.36 | 57.01 | 57.32 | 1,199,964 | +0.17(+0.30%) |
Oct 23, 2006 | 56.85 | 57.27 | 56.70 | 57.14 | 1,287,121 | +0.22(+0.38%) |
Oct 20, 2006 | 57.02 | 57.02 | 56.65 | 56.93 | 1,393,677 | -0.01(-0.01%) |
Oct 19, 2006 | 56.87 | 56.97 | 56.76 | 56.93 | 538,044 | +0.01(+0.01%) |
Oct 18, 2006 | 57.07 | 57.15 | 56.70 | 56.93 | 775,543 | +0.09(+0.15%) |
Oct 17, 2006 | 56.82 | 56.93 | 56.54 | 56.84 | 1,165,323 | -0.12(-0.20%) |
Oct 16, 2006 | 56.85 | 57.01 | 56.74 | 56.96 | 924,638 | +0.09(+0.16%) |
Oct 13, 2006 | 56.67 | 56.87 | 56.55 | 56.86 | 1,955,970 | +0.27(+0.47%) |
Oct 12, 2006 | 56.40 | 56.71 | 56.31 | 56.59 | 912,444 | +0.34(+0.60%) |
Oct 11, 2006 | 56.04 | 56.31 | 55.93 | 56.26 | 1,007,499 | -0.03(-0.05%) |
Oct 10, 2006 | 56.14 | 56.31 | 56.06 | 56.28 | 541,231 | +0.16(+0.28%) |
Oct 09, 2006 | 56.08 | 56.75 | 55.94 | 56.13 | 874,616 | +0.03(+0.05%) |
Oct 06, 2006 | 56.17 | 56.17 | 55.84 | 56.10 | 1,181,674 | -0.13(-0.23%) |
Oct 05, 2006 | 56.15 | 56.27 | 56.02 | 56.23 | 1,323,148 | +0.14(+0.24%) |
Oct 04, 2006 | 55.43 | 56.13 | 55.43 | 56.09 | 1,230,587 | +0.54(+0.97%) |
Oct 03, 2006 | 55.48 | 55.75 | 55.34 | 55.55 | 1,078,444 | +0.05(+0.09%) |