Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 55.86 | 55.86 | 55.20 | 55.28 | 401,846 | -0.40(-0.71%) |
Dec 28, 2006 | 55.99 | 56.13 | 55.63 | 55.68 | 488,053 | -0.41(-0.72%) |
Dec 27, 2006 | 55.62 | 56.08 | 55.50 | 56.08 | 629,355 | +0.78(+1.41%) |
Dec 26, 2006 | 54.73 | 55.39 | 54.73 | 55.31 | 296,746 | +0.62(+1.13%) |
Dec 22, 2006 | 54.98 | 55.10 | 54.60 | 54.69 | 375,147 | -0.01(-0.02%) |
Dec 21, 2006 | 55.08 | 55.11 | 54.51 | 54.70 | 705,380 | -0.60(-1.09%) |
Dec 20, 2006 | 54.73 | 55.43 | 54.48 | 55.30 | 634,107 | +0.64(+1.16%) |
Dec 19, 2006 | 54.39 | 54.91 | 54.18 | 54.66 | 814,100 | +0.14(+0.26%) |
Dec 18, 2006 | 54.74 | 54.79 | 54.32 | 54.52 | 680,152 | -0.40(-0.72%) |
Dec 15, 2006 | 54.91 | 55.05 | 54.68 | 54.92 | 1,090,822 | +0.29(+0.53%) |
Dec 14, 2006 | 53.56 | 54.92 | 53.44 | 54.63 | 1,069,553 | +1.07(+2.00%) |
Dec 13, 2006 | 53.66 | 54.02 | 53.49 | 53.56 | 853,923 | +0.04(+0.08%) |
Dec 12, 2006 | 53.24 | 53.72 | 53.04 | 53.51 | 779,934 | +0.36(+0.68%) |
Dec 11, 2006 | 53.80 | 53.80 | 53.04 | 53.15 | 1,349,330 | -0.70(-1.30%) |
Dec 08, 2006 | 54.58 | 54.99 | 53.85 | 53.85 | 2,669,698 | -0.84(-1.54%) |
Dec 07, 2006 | 51.86 | 55.00 | 51.86 | 54.69 | 5,130,668 | +2.84(+5.47%) |
Dec 06, 2006 | 51.93 | 52.20 | 51.72 | 51.85 | 1,090,144 | -0.16(-0.31%) |
Dec 05, 2006 | 52.15 | 52.20 | 51.77 | 52.01 | 644,741 | -0.09(-0.17%) |
Dec 04, 2006 | 51.36 | 52.30 | 51.27 | 52.10 | 1,278,622 | +0.95(+1.87%) |
Dec 01, 2006 | 51.30 | 51.51 | 50.78 | 51.14 | 1,374,332 | -0.09(-0.17%) |
Nov 30, 2006 | 50.98 | 51.47 | 50.88 | 51.23 | 1,221,038 | +0.36(+0.71%) |
Nov 29, 2006 | 50.93 | 51.87 | 50.76 | 50.87 | 1,177,029 | -0.06(-0.12%) |
Nov 28, 2006 | 49.73 | 51.39 | 49.69 | 50.93 | 1,794,393 | +1.16(+2.33%) |
Nov 27, 2006 | 51.82 | 51.86 | 49.71 | 49.77 | 2,371,255 | -2.33(-4.48%) |
Nov 24, 2006 | 51.86 | 52.34 | 51.78 | 52.11 | 290,524 | -0.29(-0.56%) |
Nov 22, 2006 | 52.59 | 52.92 | 52.06 | 52.40 | 809,236 | -0.32(-0.60%) |
Nov 21, 2006 | 53.04 | 53.26 | 52.71 | 52.72 | 475,269 | -0.30(-0.57%) |
Nov 20, 2006 | 53.55 | 53.77 | 52.90 | 53.02 | 1,021,246 | -0.96(-1.78%) |
Nov 17, 2006 | 54.03 | 54.34 | 53.77 | 53.98 | 640,329 | -0.39(-0.72%) |
Nov 16, 2006 | 53.83 | 54.48 | 53.72 | 54.37 | 817,042 | +0.89(+1.67%) |
Nov 15, 2006 | 53.18 | 53.65 | 53.05 | 53.48 | 697,348 | +0.57(+1.07%) |
Nov 14, 2006 | 52.57 | 53.21 | 52.32 | 52.91 | 886,731 | +0.43(+0.83%) |
Nov 13, 2006 | 52.59 | 52.89 | 52.27 | 52.48 | 578,106 | +0.05(+0.10%) |
Nov 10, 2006 | 51.71 | 52.56 | 51.51 | 52.43 | 768,169 | +0.88(+1.71%) |
Nov 09, 2006 | 51.74 | 51.91 | 51.46 | 51.54 | 550,276 | -0.12(-0.24%) |
Nov 08, 2006 | 51.62 | 51.85 | 51.39 | 51.67 | 701,421 | -0.37(-0.71%) |
Nov 07, 2006 | 51.67 | 52.43 | 51.53 | 52.04 | 654,697 | +0.33(+0.63%) |
Nov 06, 2006 | 51.48 | 51.87 | 51.26 | 51.71 | 718,277 | +0.34(+0.65%) |
Nov 03, 2006 | 51.94 | 52.07 | 50.95 | 51.37 | 623,246 | -0.19(-0.36%) |
Nov 02, 2006 | 51.27 | 51.59 | 51.13 | 51.56 | 629,355 | +0.26(+0.50%) |
Nov 01, 2006 | 52.15 | 52.21 | 51.30 | 51.30 | 922,481 | -0.64(-1.23%) |
Oct 31, 2006 | 52.71 | 52.92 | 51.86 | 51.94 | 1,006,199 | -0.61(-1.16%) |
Oct 30, 2006 | 52.47 | 52.68 | 52.20 | 52.55 | 374,015 | +0.17(+0.32%) |
Oct 27, 2006 | 52.57 | 53.05 | 52.19 | 52.38 | 850,416 | -0.19(-0.35%) |
Oct 26, 2006 | 52.16 | 52.59 | 51.89 | 52.57 | 394,492 | +0.65(+1.24%) |
Oct 25, 2006 | 51.38 | 52.12 | 51.38 | 51.92 | 798,941 | +0.45(+0.88%) |
Oct 24, 2006 | 51.88 | 51.97 | 51.44 | 51.47 | 772,355 | -0.40(-0.77%) |
Oct 23, 2006 | 51.50 | 52.25 | 51.50 | 51.87 | 918,182 | +0.43(+0.84%) |
Oct 20, 2006 | 52.33 | 52.36 | 51.27 | 51.44 | 1,151,461 | -0.85(-1.62%) |
Oct 19, 2006 | 52.81 | 52.96 | 51.77 | 52.28 | 2,119,988 | -1.64(-3.05%) |
Oct 18, 2006 | 53.52 | 54.03 | 53.31 | 53.93 | 1,021,585 | +0.75(+1.41%) |
Oct 17, 2006 | 53.10 | 53.48 | 52.98 | 53.18 | 810,933 | -0.14(-0.27%) |
Oct 16, 2006 | 53.29 | 53.66 | 53.28 | 53.32 | 689,428 | +0.04(+0.07%) |
Oct 13, 2006 | 53.18 | 53.42 | 52.73 | 53.28 | 873,042 | +0.20(+0.38%) |
Oct 12, 2006 | 53.54 | 54.10 | 52.37 | 53.08 | 2,476,242 | -1.31(-2.41%) |
Oct 11, 2006 | 54.86 | 54.97 | 53.92 | 54.39 | 1,259,390 | -0.67(-1.22%) |
Oct 10, 2006 | 54.60 | 55.19 | 54.59 | 55.06 | 2,242,624 | +0.85(+1.57%) |
Oct 09, 2006 | 53.52 | 54.30 | 53.31 | 54.21 | 582,066 | +0.61(+1.14%) |
Oct 06, 2006 | 53.85 | 54.10 | 53.28 | 53.60 | 495,067 | -0.30(-0.56%) |
Oct 05, 2006 | 54.06 | 54.30 | 53.71 | 53.90 | 857,996 | -0.25(-0.46%) |
Oct 04, 2006 | 52.65 | 54.17 | 52.65 | 54.15 | 889,220 | +1.31(+2.48%) |
Oct 03, 2006 | 52.76 | 53.42 | 52.74 | 52.84 | 1,254,412 | +0.12(+0.23%) |