Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.17 | 58.39 | 57.97 | 58.07 | 742,157 | +0.00(+0.00%) |
Dec 28, 2006 | 57.82 | 58.16 | 57.42 | 58.07 | 725,869 | +0.37(+0.64%) |
Dec 27, 2006 | 56.78 | 57.70 | 56.70 | 57.70 | 1,906,772 | +1.22(+2.15%) |
Dec 26, 2006 | 55.99 | 56.80 | 55.99 | 56.48 | 506,413 | +0.42(+0.75%) |
Dec 22, 2006 | 57.02 | 57.02 | 56.05 | 56.06 | 1,024,411 | -0.82(-1.43%) |
Dec 21, 2006 | 57.45 | 57.83 | 56.74 | 56.88 | 713,444 | -0.51(-0.89%) |
Dec 20, 2006 | 56.97 | 57.62 | 56.82 | 57.39 | 766,839 | +0.57(+1.01%) |
Dec 19, 2006 | 56.97 | 57.10 | 56.38 | 56.82 | 1,589,424 | -0.42(-0.73%) |
Dec 18, 2006 | 57.53 | 57.55 | 57.07 | 57.23 | 1,260,659 | -0.04(-0.06%) |
Dec 15, 2006 | 57.92 | 58.20 | 56.97 | 57.27 | 1,503,455 | -0.57(-0.98%) |
Dec 14, 2006 | 57.21 | 58.07 | 57.21 | 57.84 | 1,001,408 | +0.63(+1.10%) |
Dec 13, 2006 | 57.53 | 57.64 | 56.79 | 57.20 | 955,737 | -0.33(-0.58%) |
Dec 12, 2006 | 58.31 | 58.35 | 57.37 | 57.54 | 1,304,147 | +0.42(+0.74%) |
Dec 11, 2006 | 56.55 | 57.17 | 56.36 | 57.11 | 743,500 | +0.43(+0.76%) |
Dec 08, 2006 | 56.46 | 57.02 | 56.37 | 56.69 | 491,804 | +0.19(+0.34%) |
Dec 07, 2006 | 56.97 | 57.05 | 56.24 | 56.49 | 871,446 | -0.34(-0.60%) |
Dec 06, 2006 | 57.14 | 57.50 | 56.35 | 56.83 | 949,692 | -0.58(-1.01%) |
Dec 05, 2006 | 58.06 | 58.15 | 57.40 | 57.41 | 1,465,172 | -0.79(-1.36%) |
Dec 04, 2006 | 57.36 | 58.37 | 57.25 | 58.20 | 875,476 | +1.38(+2.42%) |
Dec 01, 2006 | 57.20 | 57.58 | 56.24 | 56.83 | 911,241 | -0.51(-0.89%) |
Nov 30, 2006 | 56.88 | 57.47 | 56.60 | 57.34 | 911,073 | +0.48(+0.84%) |
Nov 29, 2006 | 56.32 | 57.24 | 56.01 | 56.86 | 967,658 | +0.53(+0.94%) |
Nov 28, 2006 | 56.32 | 56.49 | 55.92 | 56.33 | 1,238,327 | +0.02(+0.03%) |
Nov 27, 2006 | 57.28 | 57.54 | 56.16 | 56.32 | 1,515,041 | -0.96(-1.68%) |
Nov 24, 2006 | 56.58 | 57.42 | 56.57 | 57.28 | 246,154 | +0.41(+0.71%) |
Nov 22, 2006 | 56.52 | 57.13 | 56.32 | 56.88 | 728,892 | +0.26(+0.45%) |
Nov 21, 2006 | 55.83 | 57.06 | 55.79 | 56.62 | 1,253,607 | +0.70(+1.25%) |
Nov 20, 2006 | 54.24 | 57.38 | 54.20 | 55.92 | 2,343,503 | +2.83(+5.33%) |
Nov 17, 2006 | 52.86 | 53.17 | 52.81 | 53.09 | 888,405 | +0.15(+0.28%) |
Nov 16, 2006 | 52.65 | 53.07 | 52.30 | 52.95 | 1,258,476 | +0.26(+0.50%) |
Nov 15, 2006 | 52.50 | 52.95 | 52.34 | 52.68 | 1,136,071 | +0.19(+0.36%) |
Nov 14, 2006 | 51.84 | 52.56 | 51.83 | 52.49 | 1,259,148 | +0.50(+0.96%) |
Nov 13, 2006 | 51.78 | 52.17 | 51.74 | 51.99 | 609,173 | +0.18(+0.36%) |
Nov 10, 2006 | 51.62 | 51.93 | 51.27 | 51.81 | 472,831 | +0.31(+0.60%) |
Nov 09, 2006 | 51.97 | 52.15 | 51.46 | 51.50 | 762,809 | -0.32(-0.62%) |
Nov 08, 2006 | 51.79 | 51.89 | 51.05 | 51.82 | 1,096,612 | +0.01(+0.01%) |
Nov 07, 2006 | 52.29 | 52.51 | 51.81 | 51.81 | 994,691 | -0.47(-0.90%) |
Nov 06, 2006 | 51.64 | 52.37 | 51.54 | 52.28 | 917,957 | +0.88(+1.71%) |
Nov 03, 2006 | 52.05 | 52.17 | 50.80 | 51.40 | 1,594,965 | -0.38(-0.72%) |
Nov 02, 2006 | 52.92 | 53.12 | 51.40 | 51.78 | 1,117,433 | -1.38(-2.59%) |
Nov 01, 2006 | 53.51 | 53.81 | 52.84 | 53.15 | 773,388 | -0.27(-0.51%) |
Oct 31, 2006 | 53.51 | 53.60 | 52.80 | 53.43 | 792,529 | +0.28(+0.53%) |
Oct 30, 2006 | 52.74 | 53.15 | 52.18 | 53.15 | 777,753 | +0.52(+1.00%) |
Oct 27, 2006 | 53.12 | 53.12 | 52.50 | 52.62 | 1,031,799 | -0.73(-1.37%) |
Oct 26, 2006 | 52.99 | 53.36 | 52.74 | 53.36 | 529,080 | +0.42(+0.79%) |
Oct 25, 2006 | 52.96 | 53.12 | 52.46 | 52.94 | 659,545 | +0.13(+0.25%) |
Oct 24, 2006 | 52.71 | 53.09 | 52.53 | 52.81 | 667,773 | -0.20(-0.37%) |
Oct 23, 2006 | 52.42 | 53.13 | 52.19 | 53.01 | 675,497 | +0.45(+0.85%) |
Oct 20, 2006 | 52.99 | 52.99 | 52.42 | 52.56 | 698,500 | -0.32(-0.60%) |
Oct 19, 2006 | 53.17 | 53.30 | 52.73 | 52.87 | 637,717 | -0.42(-0.78%) |
Oct 18, 2006 | 53.15 | 53.36 | 52.83 | 53.29 | 869,935 | +0.51(+0.97%) |
Oct 17, 2006 | 53.07 | 53.13 | 52.48 | 52.78 | 1,104,168 | -0.55(-1.04%) |
Oct 16, 2006 | 52.95 | 53.42 | 52.95 | 53.33 | 754,750 | +0.39(+0.73%) |
Oct 13, 2006 | 53.06 | 53.21 | 52.65 | 52.95 | 1,427,225 | -0.35(-0.66%) |
Oct 12, 2006 | 53.19 | 53.42 | 52.77 | 53.30 | 861,540 | +0.10(+0.19%) |
Oct 11, 2006 | 52.71 | 53.46 | 52.60 | 53.20 | 1,534,854 | +0.49(+0.93%) |
Oct 10, 2006 | 52.86 | 53.20 | 52.20 | 52.71 | 1,226,909 | -0.20(-0.37%) |
Oct 09, 2006 | 52.58 | 52.99 | 52.11 | 52.90 | 861,540 | +0.36(+0.68%) |
Oct 06, 2006 | 53.28 | 53.28 | 52.37 | 52.55 | 761,802 | -0.76(-1.42%) |
Oct 05, 2006 | 52.96 | 53.36 | 52.81 | 53.30 | 1,142,787 | +0.27(+0.51%) |
Oct 04, 2006 | 51.62 | 53.03 | 51.52 | 53.03 | 1,158,570 | +1.41(+2.73%) |
Oct 03, 2006 | 51.14 | 51.71 | 51.05 | 51.62 | 1,060,344 | +0.56(+1.10%) |