Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.06 | 54.11 | 53.78 | 53.78 | 19,664 | -0.50(-0.93%) |
Dec 28, 2006 | 54.43 | 54.51 | 54.16 | 54.29 | 18,746 | -0.13(-0.24%) |
Dec 27, 2006 | 53.99 | 54.42 | 53.98 | 54.42 | 10,487 | +0.76(+1.42%) |
Dec 26, 2006 | 53.33 | 53.71 | 53.33 | 53.66 | 12,978 | +0.44(+0.83%) |
Dec 22, 2006 | 53.46 | 53.46 | 53.10 | 53.21 | 15,076 | -0.23(-0.43%) |
Dec 21, 2006 | 54.16 | 54.17 | 53.33 | 53.44 | 30,807 | -0.76(-1.39%) |
Dec 20, 2006 | 54.31 | 54.52 | 54.16 | 54.20 | 11,929 | -0.14(-0.25%) |
Dec 19, 2006 | 53.88 | 54.35 | 53.82 | 54.33 | 19,926 | +0.32(+0.59%) |
Dec 18, 2006 | 54.53 | 54.53 | 53.97 | 54.01 | 34,216 | -1.43(-2.59%) |
Dec 15, 2006 | 55.57 | 55.67 | 55.30 | 55.45 | 11,012 | +0.31(+0.57%) |
Dec 14, 2006 | 54.73 | 55.24 | 54.73 | 55.14 | 9,701 | +0.52(+0.95%) |
Dec 13, 2006 | 54.59 | 54.73 | 54.52 | 54.62 | 9,438 | +0.16(+0.29%) |
Dec 12, 2006 | 54.69 | 54.69 | 54.16 | 54.46 | 11,798 | -0.71(-1.28%) |
Dec 11, 2006 | 55.30 | 55.39 | 55.07 | 55.17 | 26,874 | -0.10(-0.18%) |
Dec 08, 2006 | 55.09 | 55.26 | 54.94 | 55.26 | 9,045 | +0.06(+0.11%) |
Dec 07, 2006 | 55.07 | 55.43 | 54.99 | 55.20 | 7,210 | +0.20(+0.36%) |
Dec 06, 2006 | 54.85 | 55.14 | 54.78 | 55.01 | 13,240 | -0.02(-0.03%) |
Dec 05, 2006 | 54.88 | 55.10 | 54.75 | 55.02 | 20,057 | +0.29(+0.53%) |
Dec 04, 2006 | 54.33 | 54.83 | 54.30 | 54.73 | 14,158 | +0.78(+1.44%) |
Dec 01, 2006 | 53.85 | 54.21 | 53.46 | 53.95 | 14,158 | -0.40(-0.73%) |
Nov 30, 2006 | 54.25 | 54.40 | 53.98 | 54.35 | 20,319 | +0.29(+0.54%) |
Nov 29, 2006 | 53.72 | 54.06 | 53.72 | 54.06 | 10,225 | +0.70(+1.32%) |
Nov 28, 2006 | 53.23 | 53.59 | 53.15 | 53.36 | 14,027 | +0.03(+0.06%) |
Nov 27, 2006 | 54.10 | 54.16 | 53.29 | 53.33 | 8,914 | -0.93(-1.72%) |
Nov 24, 2006 | 54.02 | 54.32 | 54.02 | 54.26 | 5,374 | +0.05(+0.08%) |
Nov 22, 2006 | 53.81 | 54.21 | 53.81 | 54.21 | 13,240 | +0.59(+1.10%) |
Nov 21, 2006 | 53.33 | 53.66 | 53.33 | 53.62 | 13,765 | +0.25(+0.47%) |
Nov 20, 2006 | 53.45 | 53.72 | 53.28 | 53.37 | 20,975 | +0.68(+1.29%) |
Nov 17, 2006 | 52.32 | 52.72 | 52.32 | 52.69 | 26,481 | -0.03(-0.06%) |
Nov 16, 2006 | 53.00 | 53.05 | 52.72 | 52.72 | 9,045 | -0.20(-0.37%) |
Nov 15, 2006 | 52.64 | 53.11 | 52.51 | 52.92 | 17,829 | +0.24(+0.45%) |
Nov 14, 2006 | 52.67 | 52.79 | 52.24 | 52.69 | 14,158 | +0.05(+0.09%) |
Nov 13, 2006 | 51.98 | 52.70 | 51.98 | 52.64 | 13,371 | +0.48(+0.92%) |
Nov 10, 2006 | 52.46 | 52.46 | 51.92 | 52.16 | 13,634 | -0.34(-0.65%) |
Nov 09, 2006 | 52.26 | 52.83 | 52.24 | 52.50 | 46,276 | +0.36(+0.69%) |
Nov 08, 2006 | 51.86 | 52.22 | 51.86 | 52.14 | 11,929 | +0.11(+0.21%) |
Nov 07, 2006 | 52.13 | 52.46 | 52.01 | 52.04 | 14,158 | -0.05(-0.09%) |
Nov 06, 2006 | 51.73 | 52.15 | 51.65 | 52.08 | 10,749 | +0.63(+1.22%) |
Nov 03, 2006 | 51.76 | 51.82 | 51.38 | 51.46 | 22,810 | -0.11(-0.22%) |
Nov 02, 2006 | 51.36 | 51.68 | 51.24 | 51.57 | 14,289 | +0.24(+0.46%) |
Nov 01, 2006 | 52.10 | 52.18 | 51.34 | 51.34 | 7,341 | -0.39(-0.75%) |
Oct 31, 2006 | 51.89 | 51.89 | 51.53 | 51.73 | 2,884 | +0.02(+0.03%) |
Oct 30, 2006 | 51.53 | 51.93 | 51.44 | 51.71 | 6,423 | +0.15(+0.30%) |
Oct 27, 2006 | 51.54 | 52.06 | 51.41 | 51.56 | 12,191 | -0.16(-0.31%) |
Oct 26, 2006 | 51.67 | 51.79 | 51.29 | 51.72 | 12,060 | +0.32(+0.62%) |
Oct 25, 2006 | 51.51 | 51.68 | 51.28 | 51.40 | 36,706 | -0.10(-0.19%) |
Oct 24, 2006 | 50.86 | 51.50 | 50.86 | 51.50 | 21,499 | +0.69(+1.35%) |
Oct 23, 2006 | 50.49 | 50.89 | 50.48 | 50.81 | 8,390 | +0.12(+0.24%) |
Oct 20, 2006 | 50.88 | 50.88 | 50.59 | 50.69 | 11,667 | -0.38(-0.75%) |
Oct 19, 2006 | 50.50 | 51.07 | 50.50 | 51.07 | 4,588 | +0.47(+0.93%) |
Oct 18, 2006 | 51.18 | 51.18 | 50.41 | 50.60 | 11,274 | -0.13(-0.26%) |
Oct 17, 2006 | 50.77 | 50.77 | 50.33 | 50.73 | 3,801 | -0.39(-0.76%) |
Oct 16, 2006 | 50.78 | 51.13 | 50.78 | 51.12 | 9,570 | +0.45(+0.89%) |
Oct 13, 2006 | 50.22 | 50.82 | 50.22 | 50.67 | 12,847 | +0.45(+0.90%) |
Oct 12, 2006 | 49.60 | 50.22 | 49.60 | 50.22 | 13,502 | +0.77(+1.56%) |
Oct 11, 2006 | 49.44 | 49.73 | 49.32 | 49.44 | 8,521 | -0.47(-0.93%) |
Oct 10, 2006 | 49.73 | 49.91 | 49.42 | 49.91 | 27,005 | +0.28(+0.57%) |
Oct 09, 2006 | 49.32 | 49.86 | 49.32 | 49.63 | 12,060 | +0.38(+0.77%) |
Oct 06, 2006 | 48.75 | 49.25 | 48.66 | 49.25 | 6,423 | +0.20(+0.40%) |
Oct 05, 2006 | 48.37 | 49.13 | 48.37 | 49.05 | 9,963 | +0.80(+1.66%) |
Oct 04, 2006 | 48.00 | 48.32 | 47.66 | 48.25 | 16,518 | +0.17(+0.35%) |
Oct 03, 2006 | 48.01 | 48.34 | 47.96 | 48.08 | 17,173 | -0.58(-1.19%) |